TPK-KY (3673)-美好-富順券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
40.90
漲跌
▲1.65
漲幅
+4.20%
成交量
6,124張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

TPK-KY (3673)籌碼相關－美好-富順券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	3	39.93	5	40.44	40.90	-2	3,101	-0.06%
2024/06/24	9	39.39	0	0.00	39.25	9	3,048	0.30%
2024/06/21	0	0.00	2	41.00	40.40	-2	3,045	-0.07%
2024/06/20	2	40.85	5	41.20	40.85	-3	2,940	-0.10%
2024/06/19	18	40.18	6	40.11	40.15	12	2,757	0.44%
2024/06/18	2	38.80	12	39.15	39.40	-10	2,410	-0.41%
2024/06/14	0	0.00	1	37.30	37.10	-1	2,190	-0.05%
2024/06/13	1	36.60	0	0.00	36.70	1	2,184	0.05%
2024/06/11	4	36.61	2	36.95	36.50	2	2,208	0.09%
2024/06/07	1	37.05	0	0.00	37.05	1	2,209	0.05%
2024/06/06	1	36.95	0	0.00	37.00	1	2,236	0.04%
2024/06/04	2	37.73	0	0.00	37.65	2	2,318	0.09%
2024/05/31	0	0.00	1	38.50	38.40	-1	2,395	-0.04%
2024/05/30	6	38.58	0	0.00	38.25	6	2,402	0.25%
2024/05/28	2	39.53	4	39.31	39.45	-2	2,358	-0.08%
2024/05/27	4	37.64	0	0.00	37.55	4	2,278	0.18%
2024/05/24	0	0.00	3	37.00	37.05	-3	2,275	-0.13%
2024/05/22	0	0.00	6	38.88	38.30	-6	2,286	-0.26%
2024/05/16	0	0.00	1	37.00	37.15	-1	2,292	-0.04%
2024/05/09	5	37.00	0	0.00	36.95	5	2,411	0.21%
2024/05/07	1	36.50	0	0.00	36.80	1	2,439	0.04%
2024/05/03	1	37.50	0	0.00	37.40	1	2,498	0.04%
2024/04/30	0	0.00	1	38.45	38.30	-1	2,543	-0.04%
2024/04/29	0	0.00	5	38.85	38.95	-5	2,535	-0.20%
2024/04/26	0	0.00	1	38.20	37.75	-1	2,507	-0.04%
2024/04/18	5	37.45	0	0.00	37.70	5	2,577	0.19%
2024/04/17	1	37.45	3	37.20	37.00	-2	2,582	-0.08%
2024/04/16	0	0.00	1	37.50	37.25	-1	2,565	-0.04%
2024/04/12	2	38.80	0	0.00	38.80	2	2,563	0.08%
2024/04/11	3	39.57	1	39.45	39.45	2	2,603	0.08%
2024/04/10	0	0.00	5	40.09	40.35	-5	2,595	-0.19%
2024/04/08	0	0.00	1	38.80	38.65	-1	2,582	-0.04%
2024/04/03	36	39.40	11	39.32	39.10	25	2,546	0.98%
2024/04/02	1	37.80	5	38.43	38.60	-4	2,462	-0.16%
2024/04/01	0	0.00	4	38.48	38.10	-4	2,394	-0.17%
2024/03/29	0	0.00	1	37.05	36.85	-1	2,312	-0.04%
2024/03/28	1	37.35	10	37.00	36.90	-9	2,288	-0.39%
2024/03/27	10	36.30	0	0.00	36.45	10	2,223	0.45%
2024/03/26	0	0.00	7	36.89	35.95	-7	2,181	-0.32%
2024/03/25	2	35.80	10	36.45	36.25	-8	2,128	-0.38%
2024/03/19	3	34.35	0	0.00	34.25	3	2,012	0.15%
2024/03/14	0	0.00	1	34.45	34.45	-1	1,985	-0.05%
2024/03/13	10	35.05	0	0.00	34.85	10	1,972	0.51%
2024/03/11	0	0.00	3	33.90	33.85	-3	1,933	-0.16%
2024/03/08	0	0.00	3	35.25	34.90	-3	1,884	-0.16%
2024/03/07	2	35.53	9	35.05	34.85	-7	1,843	-0.38%
2024/03/06	21	35.49	8	35.33	34.85	13	1,813	0.72%
2024/03/05	4	35.15	4	35.95	35.05	0	1,745	0.00%
2024/02/27	4	34.95	0	0.00	35.00	4	1,737	0.23%
2024/02/26	30	35.30	0	0.00	35.30	30	1,740	1.72%
2024/02/23	2	35.83	4	35.85	35.65	-2	1,730	-0.12%
2024/02/21	4	36.75	0	0.00	36.65	4	1,699	0.24%
2024/02/20	10	36.95	11	36.86	36.95	-1	1,699	-0.06%
2024/02/19	1	37.75	0	0.00	37.50	1	1,693	0.06%
2024/02/16	0	0.00	17	36.80	37.35	-17	1,662	-1.02%
2024/02/05	4	34.53	0	0.00	34.45	4	1,549	0.26%
2024/02/02	0	0.00	19	34.98	34.80	-19	1,537	-1.24%
2024/02/01	12	35.55	12	35.60	35.50	0	1,508	0.00%
2024/01/30	23	36.47	7	36.38	36.15	16	1,491	1.07%
2024/01/29	11	36.33	35	36.99	36.90	-24	1,464	-1.64%
2024/01/26	14	37.63	15	36.75	36.35	-1	1,447	-0.07%
2024/01/25	2	36.55	2	36.80	36.50	0	1,376	0.00%
2024/01/24	13	36.92	3	36.82	36.70	10	1,352	0.74%
2024/01/23	6	35.30	0	0.00	35.30	6	1,301	0.46%
2024/01/19	1	35.65	0	0.00	35.60	1	1,289	0.08%
2024/01/18	0	0.00	11	35.58	35.70	-11	1,266	-0.87%
2024/01/17	1	35.35	0	0.00	34.80	1	1,249	0.08%
2024/01/16	20	36.35	1	36.65	36.10	19	1,219	1.56%
2024/01/12	1	35.60	0	0.00	35.35	1	1,165	0.09%
2024/01/11	0	0.00	11	36.21	36.30	-11	1,146	-0.96%
2024/01/10	21	35.40	0	0.00	35.05	21	1,136	1.85%
2024/01/09	10	35.90	0	0.00	35.80	10	1,132	0.88%
2024/01/05	3	37.40	2	38.25	37.40	1	1,096	0.09%
2024/01/04	2	36.78	2	37.48	37.05	0	1,012	0.00%
2024/01/03	1	37.40	5	37.77	37.25	-4	972	-0.41%
2024/01/02	3	38.25	1	37.50	38.10	2	907	0.22%
2023/12/29	0	0.00	1	36.20	36.20	-1	840	-0.12%
2023/12/28	3	36.45	1	36.50	36.50	2	829	0.24%
2023/12/27	1	35.85	0	0.00	35.85	1	808	0.12%
2023/12/26	0	0.00	1	35.65	35.65	-1	809	-0.12%
2023/12/25	0	0.00	1	34.85	34.85	-1	793	-0.13%
2023/12/20	1	34.45	0	0.00	34.55	1	791	0.13%
2023/12/11	0	0.00	10	34.59	34.80	-10	839	-1.19%
2023/12/05	0	0.00	1	36.20	36.00	-1	842	-0.12%
2023/11/29	0	0.00	20	35.60	35.50	-20	854	-2.34%
2023/11/28	2	35.28	0	0.00	35.60	2	870	0.23%
2023/11/27	0	0.00	2	35.58	35.05	-2	872	-0.23%
2023/11/24	1	36.25	0	0.00	36.05	1	867	0.12%
2023/11/22	0	0.00	18	34.99	35.05	-18	825	-2.18%
2023/11/20	0	0.00	8	35.45	35.35	-8	835	-0.96%
2023/11/16	8	35.05	1	34.75	34.85	7	842	0.83%
2023/11/15	1	33.40	0	0.00	33.95	1	832	0.12%
2023/11/14	0	0.00	3	33.10	33.20	-3	836	-0.36%
2023/11/13	1	32.85	0	0.00	33.10	1	848	0.12%
2023/11/08	0	0.00	1	33.55	33.50	-1	928	-0.11%
2023/11/06	10	33.32	0	0.00	33.35	10	1,083	0.92%
2023/11/03	0	0.00	2	32.80	32.75	-2	1,092	-0.18%
2023/11/02	1	32.45	0	0.00	32.50	1	1,106	0.09%
2023/10/31	12	32.54	0	0.00	32.05	12	1,123	1.07%
2023/10/30	0	0.00	1	32.50	32.35	-1	1,151	-0.09%
2023/10/24	1	32.10	5	32.10	32.40	-4	1,219	-0.33%
2023/10/20	1	32.40	0	0.00	32.35	1	1,255	0.08%
2023/10/19	1	33.00	0	0.00	32.70	1	1,286	0.08%
2023/10/17	1	34.10	0	0.00	33.75	1	1,329	0.08%
2023/10/13	0	0.00	1	34.25	34.90	-1	1,439	-0.07%
2023/10/12	0	0.00	5	34.35	34.50	-5	1,457	-0.34%
2023/10/11	0	0.00	3	34.25	34.05	-3	1,496	-0.20%
2023/10/06	5	34.00	0	0.00	34.05	5	1,538	0.32%
2023/10/03	0	0.00	1	34.45	34.35	-1	1,641	-0.06%
2023/09/28	1	33.60	0	0.00	33.65	1	1,796	0.06%
2023/09/26	4	33.81	0	0.00	33.75	4	1,952	0.20%
2023/09/25	0	0.00	3	34.10	34.20	-3	2,043	-0.15%
2023/09/21	12	33.29	0	0.00	33.40	12	2,131	0.56%
2023/09/20	1	34.35	0	0.00	34.10	1	2,146	0.05%
2023/09/19	1	34.50	0	0.00	34.35	1	2,206	0.05%
2023/09/15	4	34.73	0	0.00	34.55	4	2,680	0.15%
2023/09/12	0	0.00	3	34.55	34.50	-3	2,885	-0.10%
2023/09/11	3	34.90	0	0.00	34.55	3	2,926	0.10%
2023/09/06	0	0.00	3	35.30	35.15	-3	3,042	-0.10%
2023/08/30	10	34.65	2	34.80	34.70	8	3,667	0.22%
2023/08/28	4	34.10	0	0.00	34.10	4	3,974	0.10%
2023/08/21	0	0.00	2	34.95	34.85	-2	4,221	-0.05%
2023/08/18	4	34.90	8	34.64	34.35	-4	4,239	-0.09%
2023/08/17	1	34.80	0	0.00	34.85	1	4,286	0.02%
2023/08/15	0	0.00	2	34.85	34.85	-2	4,426	-0.05%
2023/08/14	2	34.00	0	0.00	34.45	2	4,550	0.04%
2023/08/11	0	0.00	3	35.10	35.30	-3	4,726	-0.06%
2023/08/10	8	35.76	1	35.80	35.40	7	4,741	0.15%
2023/08/07	0	0.00	3	38.68	38.85	-3	4,715	-0.06%
2023/08/02	8	38.56	2	38.30	38.35	6	4,876	0.12%
2023/08/01	2	39.30	2	39.15	39.15	0	4,892	0.00%
2023/07/28	2	39.90	5	39.95	39.90	-3	5,099	-0.06%
2023/07/26	0	0.00	1	40.25	39.75	-1	5,089	-0.02%
2023/07/25	0	0.00	5	39.65	39.60	-5	5,107	-0.10%
2023/07/20	4	40.85	5	41.25	40.80	-1	5,113	-0.02%
2023/07/18	10	40.31	2	40.35	40.15	8	5,194	0.15%
2023/07/17	10	41.80	0	0.00	41.80	10	5,365	0.19%
2023/07/13	46	42.32	45	41.50	41.50	1	5,946	0.02%
2023/07/12	12	42.05	0	0.00	42.05	12	5,992	0.20%
2023/07/11	0	0.00	6	42.15	42.10	-6	6,128	-0.10%
2023/07/10	2	42.73	0	0.00	42.45	2	6,131	0.03%
2023/07/07	13	43.55	17	43.30	43.10	-4	6,198	-0.06%
2023/07/06	7	45.24	7	45.61	45.30	0	6,206	0.00%
2023/07/05	5	45.66	1	46.20	45.55	4	6,179	0.06%
2023/07/04	0	0.00	11	45.81	45.55	-11	6,114	-0.18%
2023/07/03	0	0.00	1	45.50	45.35	-1	6,039	-0.02%
2023/06/30	3	43.65	5	44.20	44.30	-2	5,949	-0.03%
2023/06/29	1	43.50	8	43.91	43.90	-7	5,909	-0.12%
2023/06/28	0	0.00	7	43.49	43.25	-7	5,876	-0.12%
2023/06/27	8	43.29	2	43.60	43.05	6	5,870	0.10%
2023/06/26	16	44.54	8	44.39	43.95	8	5,812	0.14%
2023/06/21	6	44.87	11	44.91	45.05	-5	5,673	-0.09%
2023/06/20	4	42.89	4	42.98	42.70	0	5,357	0.00%
2023/06/19	1	41.00	2	41.35	42.50	-1	5,310	-0.02%
2023/06/16	3	41.80	2	41.45	41.85	1	5,255	0.02%
2023/06/15	1	42.55	0	0.00	42.65	1	5,181	0.02%
2023/06/14	4	42.80	0	0.00	42.40	4	5,159	0.08%
2023/06/13	1	42.70	5	42.60	42.70	-4	5,169	-0.08%
2023/06/12	0	0.00	30	42.82	42.80	-30	5,144	-0.58%
2023/06/09	5	42.82	2	43.60	42.75	3	5,135	0.06%
2023/06/08	7	43.91	4	44.38	43.80	3	5,065	0.06%
2023/06/07	4	43.35	5	43.50	43.20	-1	4,933	-0.02%
2023/06/06	0	0.00	3	43.80	43.95	-3	4,808	-0.06%
2023/06/05	2	43.00	24	42.94	42.90	-22	4,731	-0.46%
2023/06/02	4	42.60	5	42.65	42.35	-1	4,735	-0.02%
2023/06/01	5	43.25	4	43.50	43.25	1	4,749	0.02%
2023/05/31	5	42.42	10	42.29	42.40	-5	4,545	-0.11%
2023/05/30	5	41.80	6	42.09	42.00	-1	4,518	-0.02%
2023/05/29	11	41.70	5	42.02	41.75	6	4,490	0.13%
2023/05/26	4	41.28	1	41.00	41.00	3	4,527	0.07%
2023/05/25	3	41.90	0	0.00	41.60	3	4,639	0.06%
2023/05/24	10	41.69	0	0.00	41.55	10	4,706	0.21%
2023/05/23	1	41.75	3	41.88	41.60	-2	4,677	-0.04%
2023/05/22	3	41.60	12	41.68	41.60	-9	4,624	-0.19%
2023/05/19	1	39.85	0	0.00	40.30	1	4,515	0.02%
2023/05/18	4	40.80	5	40.43	40.50	-1	4,443	-0.02%
2023/05/17	3	40.80	11	40.32	40.60	-8	4,302	-0.19%
2023/05/16	3	39.13	1	39.30	38.95	2	4,083	0.05%
2023/05/15	0	0.00	1	38.30	38.30	-1	4,023	-0.02%
2023/05/12	0	0.00	1	38.10	38.10	-1	4,004	-0.02%
2023/05/11	3	38.13	4	38.35	37.60	-1	3,987	-0.03%
2023/05/10	6	38.78	2	38.55	38.45	4	3,927	0.10%
2023/05/09	3	38.95	15	38.66	39.55	-12	3,851	-0.31%
2023/05/08	3	38.75	27	38.96	38.75	-24	3,758	-0.64%
2023/05/05	4	38.18	1	38.35	38.30	3	3,720	0.08%
2023/05/04	23	38.32	8	38.62	38.95	15	3,654	0.41%
2023/05/03	3	37.10	3	37.10	37.05	0	3,480	0.00%
2023/05/02	1	37.35	2	37.50	37.50	-1	3,473	-0.03%
2023/04/28	0	0.00	1	37.95	37.35	-1	3,468	-0.03%
2023/04/27	1	37.40	2	37.50	37.45	-1	3,434	-0.03%
2023/04/26	2	37.13	5	37.06	37.20	-3	3,407	-0.09%
2023/04/25	2	36.85	1	36.95	36.90	1	3,382	0.03%
2023/04/24	2	37.85	5	37.95	37.70	-3	3,331	-0.09%
2023/04/21	3	38.60	1	38.85	37.50	2	3,281	0.06%
2023/04/20	7	39.29	3	39.05	38.50	4	3,166	0.13%
2023/04/19	26	42.09	22	42.15	41.25	4	2,923	0.14%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	4	37.83	5	37.93	37.75	-1	2,264	-0.04%
2023/04/14	6	37.88	7	37.47	37.90	-1	2,165	-0.05%
2023/04/12	3	36.63	2	36.90	36.80	1	1,947	0.05%
2023/04/11	4	36.78	47	36.40	36.40	-43	1,843	-2.33%
2023/03/29	8	34.58	5	34.60	34.65	3	1,665	0.18%
2023/03/28	1	34.20	0	0.00	34.30	1	1,666	0.06%
2023/03/24	0	0.00	4	35.35	35.30	-4	1,629	-0.25%
2023/03/22	23	35.30	1	35.40	35.30	22	1,593	1.38%
2023/03/20	14	34.82	2	34.65	34.75	12	1,534	0.78%
2023/03/16	1	34.95	1	34.45	34.10	0	1,501	0.00%
2023/03/15	12	34.56	0	0.00	34.40	12	1,467	0.82%
2023/03/13	0	0.00	16	34.64	35.60	-16	1,411	-1.13%
2023/03/10	10	34.75	0	0.00	34.50	10	1,357	0.74%
2023/03/09	8	35.79	0	0.00	35.50	8	1,311	0.61%
2023/03/08	8	36.21	10	36.20	36.10	-2	1,277	-0.16%
2023/03/07	9	36.57	3	36.60	36.75	6	1,226	0.49%
2023/03/06	1	36.50	5	36.22	36.50	-4	1,156	-0.35%
2023/03/02	1	33.90	0	0.00	33.90	1	1,037	0.10%
2023/03/01	0	0.00	1	33.95	33.75	-1	1,000	-0.10%
2023/02/24	9	34.10	1	34.10	34.20	8	970	0.82%
2023/02/23	10	34.80	11	35.07	35.05	-1	888	-0.11%
2023/02/22	25	33.46	10	33.55	33.95	15	712	2.11%
2023/02/20	2	31.20	2	31.80	31.95	0	605	0.00%
2023/02/17	1	31.20	0	0.00	31.20	1	600	0.17%
2023/02/09	1	30.80	0	0.00	30.80	1	639	0.16%
2023/02/06	1	31.60	0	0.00	31.25	1	641	0.16%
2023/02/03	1	31.10	1	31.40	31.35	0	634	0.00%
2023/01/31	2	30.40	5	30.60	30.60	-3	665	-0.45%
2023/01/30	0	0.00	6	30.09	30.05	-6	674	-0.89%
2022/12/29	0.3	29.45	0	0.00	29.35	0.3	791	0.04%
2022/12/20	0	0.00	2	30.25	29.50	-2	843	-0.24%
2022/12/13	0	0.00	2	30.68	30.50	-2	878	-0.23%
2022/12/09	6	30.45	0	0.00	30.40	6	885	0.68%
2022/12/06	5	31.20	7	31.41	30.80	-2	891	-0.22%
2022/12/05	0	0.00	6	32.20	31.90	-6	886	-0.68%
2022/12/02	0	0.00	1	32.10	32.05	-1	888	-0.11%
2022/11/30	0	0.00	2	31.60	31.80	-2	891	-0.22%
2022/11/29	3	31.15	0	0.00	31.10	3	887	0.34%
2022/11/25	6	31.04	0	0.00	30.95	6	913	0.66%
2022/11/24	0	0.00	3	31.80	31.45	-3	923	-0.32%
2022/11/22	0	0.00	5	31.00	31.05	-5	963	-0.52%
2022/11/21	6	30.62	2	31.30	30.70	4	1,051	0.38%
2022/11/18	0	0.00	2	31.25	31.10	-2	1,075	-0.19%
2022/11/17	0	0.00	6	31.39	31.55	-6	1,091	-0.55%
2022/11/16	0	0.00	2	30.93	30.80	-2	1,126	-0.18%
2022/11/15	0	0.00	2	30.90	30.95	-2	1,198	-0.17%
2022/11/14	1	30.90	1	31.00	30.70	0	1,256	0.00%
2022/11/07	0	0.00	3	30.15	30.10	-3	1,274	-0.24%
2022/11/04	0.1	29.75	0	0.00	29.90	0.1	1,279	0.01%
2022/11/03	0	0.00	11	29.66	29.70	-11	1,276	-0.86%
2022/11/02	0	0.00	3	29.40	29.65	-3	1,273	-0.24%
2022/11/01	0	0.00	6	29.06	29.05	-6	1,267	-0.47%
2022/10/28	22	28.46	1	28.30	28.10	21	1,268	1.66%
2022/10/27	3	29.47	0	0.00	29.70	3	1,228	0.24%
2022/10/26	11	29.67	0	0.00	29.30	11	1,229	0.89%
2022/10/25	1	29.90	0	0.00	29.80	1	1,219	0.08%
2022/10/21	1	30.10	0	0.00	29.80	1	1,222	0.08%
2022/10/20	6	30.52	0	0.00	30.50	6	1,219	0.49%
2022/10/17	2	31.35	0	0.00	31.40	2	1,207	0.17%
2022/10/14	1	31.15	17	31.38	31.65	-16	1,210	-1.32%
2022/10/13	0	0.00	1	30.45	29.80	-1	1,219	-0.08%
2022/10/11	17	31.24	0	0.00	30.95	17	1,208	1.41%
2022/10/07	0	0.00	5	33.00	32.60	-5	1,189	-0.42%
2022/09/28	15	31.23	0	0.00	30.60	15	1,169	1.28%
2022/09/26	9	33.08	0	0.00	32.15	9	1,153	0.78%
2022/09/22	1	34.20	0	0.00	34.30	1	1,171	0.09%
2022/09/21	0	0.00	3	35.00	34.90	-3	1,165	-0.26%
2022/09/14	1	34.90	0	0.00	35.00	1	1,201	0.08%
2022/09/12	0	0.00	4	35.94	35.95	-4	1,209	-0.33%
2022/09/08	0	0.00	1	35.40	35.45	-1	1,213	-0.08%
2022/09/06	0	0.00	11	34.86	34.55	-11	1,214	-0.91%
2022/09/05	4	34.84	0	0.00	34.85	4	1,213	0.33%
2022/09/01	2	35.58	5	35.70	35.60	-3	1,206	-0.25%
2022/08/31	1	36.45	0	0.00	36.35	1	1,185	0.08%
2022/08/29	1	36.05	0	0.00	36.05	1	1,214	0.08%
2022/08/26	14	37.79	7	38.21	37.50	7	1,183	0.59%
2022/08/25	3	36.45	1	36.70	36.85	2	1,090	0.18%
2022/08/24	2	36.18	1	36.20	36.00	1	1,069	0.09%
2022/08/23	7	36.67	0	0.00	36.40	7	1,050	0.67%
2022/08/22	2	35.55	3	36.53	36.35	-1	1,010	-0.10%
2022/08/19	9	36.40	6	35.75	36.10	3	934	0.32%
2022/08/15	1	33.70	0	0.00	33.80	1	882	0.11%
2022/08/12	6	34.18	2	34.85	34.10	4	880	0.45%
2022/08/11	1	35.15	0	0.00	35.35	1	859	0.12%
2022/08/10	0	0.00	1	34.90	34.80	-1	852	-0.12%
2022/08/05	0	0.00	5	34.10	34.35	-5	873	-0.57%
2022/08/04	5	33.40	0	0.00	33.50	5	910	0.55%
2022/08/02	1	34.00	1	34.60	34.10	0	931	0.00%
2022/08/01	0	0.00	1	34.80	34.75	-1	963	-0.10%
2022/07/28	1	34.20	0	0.00	34.10	1	987	0.10%
2022/07/27	0	0.00	1	34.60	34.70	-1	983	-0.10%
2022/07/21	0	0.00	3	33.75	33.65	-3	1,015	-0.30%
2022/07/20	0	0.00	2	34.65	34.55	-2	1,022	-0.20%
2022/07/18	0	0.00	2	34.70	34.70	-2	1,017	-0.20%
2022/07/14	2	34.35	0	0.00	34.40	2	1,030	0.19%
2022/07/13	0	0.00	1	34.00	34.15	-1	1,035	-0.10%
2022/07/12	4	33.23	0	0.00	33.20	4	1,040	0.38%
2022/07/08	0	0.00	6	33.98	34.05	-6	1,040	-0.58%
2022/07/01	11	33.02	0	0.00	32.35	11	1,134	0.97%
2022/06/30	2	34.70	0	0.00	34.65	2	1,123	0.18%
2022/06/27	0	0.00	18	34.89	35.10	-18	1,115	-1.61%
2022/06/24	3	33.50	8	33.95	33.50	-5	1,097	-0.46%
2022/06/23	3	32.80	0	0.00	33.10	3	1,097	0.27%
2022/06/22	10	33.45	0	0.00	33.00	10	1,095	0.91%
2022/06/20	0	0.00	2	33.45	33.00	-2	1,104	-0.18%
2022/06/08	2	34.80	0	0.00	34.75	2	1,140	0.18%
2022/06/07	3	35.28	2	35.80	35.20	1	1,149	0.09%
2022/06/06	0	0.00	10	34.65	34.80	-10	1,115	-0.90%
2022/06/01	5	33.95	0	0.00	33.95	5	1,155	0.43%
2022/05/30	0	0.00	5	34.30	34.05	-5	1,163	-0.43%
2022/05/26	0	0.00	2	33.75	33.50	-2	1,203	-0.17%
2022/05/25	0	0.00	1	33.45	33.30	-1	1,226	-0.08%
2022/05/20	6	33.27	0	0.00	33.25	6	1,251	0.48%
2022/05/13	0	0.00	6	31.96	31.95	-6	1,262	-0.48%
2022/05/12	6	31.09	0	0.00	30.85	6	1,262	0.48%
2022/05/09	20	32.49	0	0.00	31.85	20	1,214	1.65%
2022/05/06	7	33.24	2	33.15	33.30	5	1,180	0.42%
2022/05/05	1	34.40	0	0.00	34.20	1	1,167	0.09%
2022/05/03	10	34.15	0	0.00	34.20	10	1,177	0.85%
2022/04/29	3	34.50	0	0.00	34.35	3	1,190	0.25%
2022/04/27	5	33.90	0	0.00	34.05	5	1,193	0.42%
2022/04/26	0	0.00	2	35.20	35.10	-2	1,183	-0.17%
2022/04/20	5	36.65	0	0.00	36.55	5	1,204	0.41%
2022/04/14	0	0.00	5	36.10	36.00	-5	1,557	-0.32%
2022/04/13	1	36.40	0	0.00	36.05	1	1,599	0.06%
2022/04/11	2	36.20	7	36.25	36.10	-5	1,606	-0.31%
2022/04/08	7	35.29	0	0.00	35.15	7	1,578	0.44%
2022/04/01	5	36.65	0	0.00	36.65	5	1,567	0.32%
2022/03/18	0	0.00	5	37.58	37.75	-5	1,685	-0.30%
2022/03/17	0	0.00	3	37.50	37.45	-3	1,717	-0.17%
2022/03/16	11	36.12	0	0.00	36.35	11	1,713	0.64%
2022/03/15	1	36.90	0	0.00	36.60	1	1,721	0.06%
2022/03/10	0	0.00	11	36.98	37.00	-11	1,752	-0.63%
2022/03/08	4	35.76	1	35.75	35.55	3	1,740	0.17%
2022/03/02	3	37.93	0	0.00	37.90	3	1,749	0.17%
2022/03/01	10	38.30	0	0.00	38.40	10	1,756	0.57%
2022/02/25	6	38.38	0	0.00	38.45	6	1,758	0.34%
2022/02/24	15	39.43	0	0.00	39.05	15	1,745	0.86%
2022/02/21	0	0.00	15	40.17	40.45	-15	1,839	-0.82%
2022/02/17	3	39.85	0	0.00	39.65	3	1,896	0.16%
2022/02/16	10	39.60	0	0.00	39.30	10	1,934	0.52%
2022/02/15	5	39.50	0	0.00	39.25	5	1,945	0.26%
2022/02/11	4	40.05	1	40.10	40.10	3	1,984	0.15%
2022/02/09	0	0.00	2	40.63	40.85	-2	2,000	-0.10%
2022/02/08	0	0.00	5	40.50	40.35	-5	2,030	-0.25%
2022/02/07	1	39.60	0	0.00	40.00	1	2,050	0.05%
2022/01/26	1	39.65	0	0.00	39.40	1	2,074	0.05%
2022/01/25	11	39.51	0	0.00	39.45	11	2,196	0.50%
2022/01/24	2	39.40	6	40.39	40.25	-4	2,360	-0.17%
2022/01/21	4	40.85	2	40.28	40.10	2	2,545	0.08%
2022/01/14	7	40.71	0	0.00	40.70	7	2,925	0.24%
2022/01/12	9	42.05	1	41.80	41.80	8	2,903	0.28%
2022/01/11	2	42.75	1	42.95	42.65	1	2,885	0.03%
2022/01/10	2	42.75	0	0.00	42.70	2	2,863	0.07%
2022/01/07	16	45.35	11	44.98	43.70	5	2,813	0.18%
2022/01/06	1	43.15	16	43.47	44.00	-15	2,553	-0.59%
2022/01/05	1	42.80	14	42.90	43.00	-13	2,521	-0.52%
2022/01/04	0	0.00	2	43.00	42.80	-2	2,535	-0.08%
2022/01/03	3	42.77	0	0.00	42.70	3	2,526	0.12%
2021/12/30	0	0.00	2	43.80	43.45	-2	2,520	-0.08%
2021/12/28	0	0.00	10	43.35	43.30	-10	2,529	-0.40%
2021/12/27	5	43.25	10	43.50	43.10	-5	2,544	-0.20%
2021/12/24	2	43.00	0	0.00	42.80	2	2,546	0.08%
2021/12/20	1	41.75	3	42.65	42.55	-2	2,570	-0.08%
2021/12/17	1	41.95	0	0.00	42.10	1	2,564	0.04%
2021/12/16	3	42.17	3	42.35	42.30	0	2,562	0.00%
2021/12/14	2	41.90	0	0.00	41.60	2	2,646	0.08%
2021/12/13	6	42.85	5	42.60	42.50	1	2,648	0.04%
2021/12/10	34	42.21	0	0.00	41.85	34	2,631	1.29%
2021/12/03	0	0.00	1	40.70	40.55	-1	2,645	-0.04%
2021/12/01	5	39.85	5	40.25	40.45	0	2,639	0.00%
2021/11/30	2	39.93	1	40.30	39.50	1	2,641	0.04%
2021/11/29	5	40.01	0	0.00	39.90	5	2,644	0.19%
2021/11/26	6	41.32	5	41.60	40.90	1	2,624	0.04%
2021/11/25	7	42.15	0	0.00	41.90	7	2,608	0.27%
2021/11/24	1	41.70	0	0.00	41.95	1	2,581	0.04%
2021/11/23	16	41.77	0	0.00	41.80	16	2,568	0.62%
2021/11/22	11	42.22	3	42.23	42.25	8	2,566	0.31%
2021/11/19	7	41.39	1	41.90	41.40	6	2,548	0.24%
2021/11/18	0	0.00	3	41.75	41.35	-3	2,535	-0.12%
2021/11/17	2	40.80	0	0.00	40.65	2	2,472	0.08%
2021/11/16	3	41.58	3	41.25	41.15	0	2,434	0.00%
2021/11/15	1	41.90	1	41.90	41.85	0	2,433	0.00%
2021/11/12	0	0.00	1	41.60	41.30	-1	2,409	-0.04%
2021/11/11	0	0.00	4	40.90	40.80	-4	2,417	-0.17%
2021/11/09	0	0.00	5	41.21	40.85	-5	2,422	-0.21%
2021/11/05	5	40.58	0	0.00	40.40	5	2,501	0.20%
2021/11/04	1	41.05	1	41.65	41.05	0	2,504	0.00%
2021/11/03	1	41.20	0	0.00	41.30	1	2,493	0.04%
2021/11/02	6	42.44	2	41.78	40.75	4	2,478	0.16%
2021/11/01	14	43.55	9	43.57	43.20	5	2,378	0.21%
2021/10/29	1	42.80	0	0.00	42.50	1	2,209	0.05%
2021/10/28	1	43.20	2	42.05	44.30	-1	2,034	-0.05%
2021/10/26	13	39.87	0	0.00	39.95	13	1,849	0.70%
2021/10/25	4	40.28	18	40.36	41.05	-14	1,805	-0.78%
2021/10/22	1	38.25	0	0.00	38.25	1	1,700	0.06%
2021/10/21	0	0.00	2	38.20	37.90	-2	1,724	-0.12%
2021/10/19	12	37.87	3	38.20	38.35	9	1,730	0.52%
2021/10/18	0	0.00	2	37.70	37.60	-2	1,739	-0.11%
2021/10/13	3	37.00	0	0.00	37.10	3	1,809	0.17%
2021/10/12	2	37.40	2	37.68	37.60	0	1,807	0.00%
2021/10/08	0	0.00	1	38.65	38.30	-1	1,809	-0.06%
2021/10/07	0	0.00	1	38.50	38.95	-1	1,828	-0.05%
2021/10/06	11	37.80	1	38.10	37.75	10	1,851	0.54%
2021/10/05	2	38.83	1	38.70	38.60	1	1,845	0.05%
2021/10/04	0	0.00	1	39.00	39.00	-1	1,870	-0.05%
2021/10/01	1	38.95	1	38.55	38.45	0	1,908	0.00%
2021/09/30	0	0.00	7	38.37	38.95	-7	1,909	-0.37%
2021/09/22	5	37.52	0	0.00	37.20	5	2,133	0.23%
2021/09/17	0	0.00	10	39.14	38.75	-10	2,113	-0.47%
2021/09/16	2	38.20	1	38.40	38.40	1	2,034	0.05%
2021/09/15	1	38.20	0	0.00	38.00	1	2,029	0.05%
2021/09/10	3	38.28	0	0.00	38.10	3	2,081	0.14%
2021/09/08	9	37.52	1	36.85	36.85	8	2,092	0.38%
2021/08/31	3	39.37	0	0.00	39.40	3	2,149	0.14%
2021/08/25	0	0.00	1	40.00	40.20	-1	2,230	-0.04%
2021/08/19	2	38.70	2	38.60	38.60	0	2,385	0.00%
2021/08/18	1	39.00	0	0.00	39.25	1	2,402	0.04%
2021/08/17	1	39.30	0	0.00	38.70	1	2,442	0.04%
2021/08/16	5	39.75	0	0.00	39.60	5	2,447	0.20%
2021/08/12	3	40.55	2	40.25	39.90	1	2,487	0.04%
2021/08/11	3	39.90	0	0.00	39.80	3	2,508	0.12%
2021/08/09	2	42.38	0	0.00	42.35	2	2,621	0.08%
2021/08/05	3	42.97	0	0.00	42.85	3	2,900	0.10%
2021/08/04	0	0.00	6	42.81	43.00	-6	3,226	-0.19%
2021/08/03	5	42.44	11	42.48	42.45	-6	3,432	-0.17%
2021/08/02	1	43.00	0	0.00	43.00	1	3,511	0.03%
2021/07/30	1	43.15	0	0.00	42.90	1	3,725	0.03%
2021/07/29	1	42.90	0	0.00	43.00	1	3,796	0.03%
2021/07/28	0	0.00	5	42.90	42.85	-5	3,976	-0.13%
2021/07/27	3	44.47	0	0.00	43.65	3	4,514	0.07%
2021/07/26	1	43.95	0	0.00	44.00	1	4,858	0.02%
2021/07/23	8	44.70	1	44.80	44.80	7	5,104	0.14%
2021/07/22	6	44.28	0	0.00	44.20	6	5,665	0.11%
2021/07/21	3	44.30	24	44.00	43.70	-21	6,053	-0.35%
2021/07/20	3	44.50	0	0.00	44.35	3	6,129	0.05%
2021/07/16	1	45.30	4	45.30	45.40	-3	6,246	-0.05%
2021/07/15	0	0.00	10	45.15	45.10	-10	6,322	-0.16%
2021/07/14	2	45.48	1	45.55	45.30	1	6,380	0.02%
2021/07/13	0	0.00	9	45.36	44.95	-9	6,548	-0.14%
2021/07/12	0	0.00	2	45.05	45.00	-2	6,614	-0.03%
2021/07/09	3	44.50	1	44.40	44.65	2	6,681	0.03%
2021/07/08	16	45.53	3	45.50	45.30	13	6,699	0.19%
2021/07/07	0	0.00	5	46.05	46.20	-5	6,695	-0.07%
2021/07/06	0	0.00	7	46.60	46.50	-7	6,703	-0.10%
2021/07/05	0	0.00	8	46.82	46.80	-8	6,838	-0.12%
2021/07/02	8	46.05	5	46.20	46.15	3	6,923	0.04%
2021/07/01	0	0.00	1	46.75	46.15	-1	6,973	-0.01%
2021/06/30	0	0.00	1	46.55	46.60	-1	6,982	-0.01%
2021/06/29	10	47.41	24	47.43	46.95	-14	6,981	-0.20%
2021/06/28	11	46.26	0	0.00	46.25	11	6,865	0.16%
2021/06/25	2	46.55	5	46.65	46.45	-3	7,048	-0.04%
2021/06/23	0	0.00	3	46.25	46.60	-3	7,087	-0.04%
2021/06/22	1	45.20	0	0.00	45.25	1	7,092	0.01%
2021/06/21	3	45.25	3	46.05	45.15	0	7,091	0.00%
2021/06/18	0	0.00	1	46.55	46.25	-1	7,147	-0.01%
2021/06/17	5	46.16	1	45.95	46.30	4	7,169	0.06%
2021/06/16	1	46.05	1	46.40	45.60	0	7,202	0.00%
2021/06/15	1	46.10	0	0.00	46.10	1	7,209	0.01%
2021/06/11	2	46.30	2	46.43	46.10	0	7,259	0.00%
2021/06/09	10	46.00	1	45.75	45.75	9	7,290	0.12%
2021/06/08	5	46.10	0	0.00	45.90	5	7,324	0.07%
2021/06/04	3	46.53	0	0.00	46.25	3	7,465	0.04%
2021/06/03	0	0.00	3	47.20	47.10	-3	7,645	-0.04%
2021/06/02	3	46.32	0	0.00	46.65	3	7,765	0.04%
2021/06/01	1	46.70	6	47.62	47.30	-5	7,887	-0.06%
2021/05/31	8	46.43	3	46.70	46.10	5	7,998	0.06%
2021/05/28	1	46.20	4	46.38	46.20	-3	8,104	-0.04%
2021/05/27	0	0.00	1	45.15	44.85	-1	8,750	-0.01%
2021/05/26	5	45.24	0	0.00	45.10	5	9,360	0.05%
2021/05/25	1	45.60	0	0.00	45.35	1	9,336	0.01%
2021/05/21	1	44.65	0	0.00	44.65	1	9,294	0.01%
2021/05/20	6	45.00	0	0.00	44.20	6	9,300	0.06%
2021/05/19	0	0.00	10	45.20	45.55	-10	9,265	-0.11%
2021/05/18	12	44.78	1	44.80	45.30	11	9,254	0.12%
2021/05/17	34	43.93	10	43.60	43.40	24	9,214	0.26%
2021/05/14	2	48.10	0	0.00	48.20	2	9,147	0.02%
2021/05/13	4	49.45	4	48.88	48.70	0	9,073	0.00%
2021/05/12	19	51.96	24	51.95	50.20	-5	8,880	-0.06%
2021/05/11	6	50.42	8	51.50	51.00	-2	8,570	-0.02%
2021/05/10	2	51.80	3	52.53	52.10	-1	8,381	-0.01%
2021/05/07	2	52.45	14	51.68	51.80	-12	8,306	-0.14%
2021/05/06	1	49.70	2	50.15	49.55	-1	8,117	-0.01%
2021/05/05	4	50.08	1	50.80	49.10	3	8,057	0.04%
2021/05/04	6	50.48	3	50.23	49.45	3	7,886	0.04%
2021/05/03	4	54.28	9	55.11	54.30	-5	7,340	-0.07%
2021/04/29	15	54.99	3	55.53	54.20	12	7,002	0.17%
2021/04/28	47	55.06	12	55.21	55.40	35	6,796	0.52%
2021/04/27	4	54.10	22	54.67	56.70	-18	6,320	-0.28%
2021/04/26	5	51.66	7	51.77	51.60	-2	5,953	-0.03%
2021/04/23	0	0.00	2	51.00	50.70	-2	5,875	-0.03%
2021/04/22	0	0.00	3	50.30	49.50	-3	5,964	-0.05%
2021/04/21	7	51.21	0	0.00	50.60	7	5,941	0.12%
2021/04/20	2	51.80	1	51.30	51.50	1	5,881	0.02%
2021/04/19	5	51.80	6	51.47	51.10	-1	5,832	-0.02%
2021/04/16	1	50.30	2	50.55	49.85	-1	5,667	-0.02%
2021/04/15	0	0.00	4	49.69	49.55	-4	5,648	-0.07%
2021/04/14	5	48.64	1	47.00	47.75	4	5,601	0.07%
2021/04/13	5	49.82	9	49.54	48.65	-4	5,604	-0.07%
2021/04/12	1	49.45	1	49.50	49.35	0	5,568	0.00%
2021/04/09	8	50.50	1	50.60	49.50	7	5,567	0.13%
2021/04/08	0	0.00	7	52.11	52.20	-7	5,458	-0.13%
2021/04/06	0	0.00	8	50.94	50.80	-8	5,325	-0.15%
2021/04/01	0	0.00	5	50.20	50.40	-5	5,304	-0.09%
2021/03/31	4	50.08	4	50.10	50.20	0	5,278	0.00%
2021/03/30	16	50.63	8	50.99	50.90	8	5,252	0.15%
2021/03/29	10	50.20	27	50.23	50.30	-17	5,092	-0.33%
2021/03/26	10	50.10	10	49.70	49.70	0	5,076	0.00%
2021/03/25	7	50.23	5	50.10	50.10	2	5,086	0.04%
2021/03/24	0	0.00	1	49.80	49.95	-1	5,116	-0.02%
2021/03/23	17	50.75	26	50.20	49.70	-9	5,191	-0.17%
2021/03/22	5	50.00	2	50.05	50.50	3	5,131	0.06%
2021/03/19	0	0.00	4	49.30	49.55	-4	5,117	-0.08%
2021/03/18	1	49.85	1	50.00	49.60	0	5,131	0.00%
2021/03/17	2	49.33	1	50.50	49.20	1	5,263	0.02%
2021/03/16	3	49.90	0	0.00	49.30	3	5,242	0.06%
2021/03/15	5	49.82	10	49.60	49.60	-5	5,225	-0.10%
2021/03/12	0	0.00	3	51.00	50.30	-3	5,247	-0.06%
2021/03/11	5	50.06	12	50.33	50.70	-7	5,268	-0.13%
2021/03/10	13	50.44	4	50.78	50.30	9	5,244	0.17%
2021/03/09	11	50.57	16	51.24	51.30	-5	5,193	-0.10%
2021/03/08	0	0.00	24	50.18	49.85	-24	5,083	-0.47%
2021/03/05	13	49.26	7	49.66	49.15	6	5,033	0.12%
2021/03/04	16	49.89	3	49.60	50.20	13	4,909	0.26%
2021/03/03	2	48.88	8	49.03	49.10	-6	4,795	-0.13%
2021/03/02	44	49.68	24	49.17	48.10	20	4,671	0.43%
2021/02/26	14	49.36	36	49.58	50.20	-22	4,017	-0.55%
2021/02/25	3	45.62	5	45.79	45.65	-2	3,412	-0.06%
2021/02/24	1	45.40	2	44.95	45.10	-1	3,427	-0.03%
2021/02/23	5	45.44	6	45.65	45.80	-1	3,434	-0.03%
2021/02/22	0	0.00	10	45.18	45.80	-10	3,448	-0.29%
2021/02/18	0	0.00	9	44.19	44.55	-9	3,467	-0.26%
2021/02/17	3	43.68	0	0.00	43.60	3	3,462	0.09%
2021/02/05	33	43.56	44	43.38	43.70	-11	3,442	-0.32%
2021/02/04	11	42.32	5	42.90	41.90	6	3,449	0.17%
2021/02/03	1	43.00	1	42.90	42.65	0	3,446	0.00%
2021/02/02	0	0.00	1	42.80	42.65	-1	3,526	-0.03%
2021/02/01	7	41.73	1	42.60	41.65	6	3,650	0.16%
2021/01/29	5	42.71	0	0.00	42.60	5	3,822	0.13%
2021/01/28	0	0.00	1	43.30	42.80	-1	3,810	-0.03%
2021/01/27	0	0.00	3	43.80	43.80	-3	3,789	-0.08%
2021/01/26	1	43.15	1	43.40	43.15	0	3,780	0.00%
2021/01/25	0	0.00	1	43.30	43.55	-1	3,784	-0.03%
2021/01/22	2	42.60	0	0.00	43.15	2	3,775	0.05%
2021/01/21	3	43.07	0	0.00	42.60	3	3,768	0.08%
2021/01/20	23	43.88	0	0.00	43.45	23	3,747	0.61%
2021/01/19	2	45.85	0	0.00	45.50	2	3,658	0.05%
2021/01/18	2	45.60	6	45.81	46.20	-4	3,642	-0.11%
2021/01/15	19	46.60	9	45.96	45.65	10	3,672	0.27%
2021/01/14	2	46.20	4	45.95	46.15	-2	3,537	-0.06%
2021/01/13	2	44.70	2	45.10	44.65	0	3,498	0.00%
2021/01/12	13	45.10	2	44.70	44.15	11	3,495	0.31%
2021/01/11	0	0.00	3	45.18	45.25	-3	3,491	-0.09%
2021/01/08	4	44.11	1	44.30	44.30	3	3,529	0.08%
2021/01/07	1	45.40	1	45.55	45.15	0	3,554	0.00%
2021/01/06	25	45.81	0	0.00	45.55	25	3,535	0.71%
2021/01/05	1	46.85	1	46.80	46.75	0	3,511	0.00%
2021/01/04	0	0.00	5	46.64	47.00	-5	3,511	-0.14%
2020/12/31	2	46.95	1	46.90	46.30	1	3,479	0.03%
2020/12/29	4	46.18	0	0.00	46.10	4	3,439	0.12%
2020/12/25	0	0.00	1	46.50	46.45	-1	3,405	-0.03%
2020/12/24	2	46.00	2	45.88	45.65	0	3,385	0.00%
2020/12/23	1	45.10	0	0.00	45.00	1	3,362	0.03%
2020/12/22	2	46.35	2	46.65	45.60	0	3,377	0.00%
2020/12/21	5	46.56	1	47.10	46.60	4	3,399	0.12%
2020/12/18	0	0.00	6	46.54	46.50	-6	3,378	-0.18%
2020/12/17	6	45.57	8	45.46	45.85	-2	3,335	-0.06%
2020/12/14	0	0.00	12	44.55	44.70	-12	3,329	-0.36%
2020/12/11	16	44.53	0	0.00	44.20	16	3,371	0.47%
2020/12/10	1	46.85	0	0.00	46.55	1	3,273	0.03%
2020/12/08	12	48.25	2	48.15	47.65	10	3,227	0.31%
2020/12/07	0	0.00	3	47.85	48.10	-3	3,192	-0.09%
2020/12/04	0	0.00	11	47.88	47.50	-11	3,174	-0.35%
2020/12/03	13	47.49	5	47.50	47.30	8	3,190	0.25%
2020/12/02	7	48.05	8	48.11	48.00	-1	3,185	-0.03%
2020/12/01	3	47.42	5	47.53	47.45	-2	3,154	-0.06%
2020/11/30	4	46.40	1	46.40	46.80	3	3,153	0.10%
2020/11/27	2	46.88	6	46.88	46.70	-4	3,468	-0.12%
2020/11/26	1	46.20	7	46.31	46.45	-6	3,661	-0.16%
2020/11/25	3	46.18	2	46.65	46.10	1	3,683	0.03%
2020/11/24	1	45.85	13	45.87	45.90	-12	3,694	-0.32%
2020/11/23	5	46.35	0	0.00	46.30	5	3,682	0.14%
2020/11/20	13	46.08	1	46.05	46.20	12	3,695	0.32%
2020/11/19	6	46.15	0	0.00	46.15	6	3,696	0.16%
2020/11/18	3	45.93	2	46.00	46.00	1	3,700	0.03%
2020/11/17	0	0.00	2	45.95	45.75	-2	3,721	-0.05%
2020/11/13	1	45.55	0	0.00	45.75	1	3,907	0.03%
2020/11/12	14	45.80	2	45.65	45.55	12	3,977	0.30%
2020/11/11	3	46.30	0	0.00	46.55	3	3,953	0.08%
2020/11/10	3	46.47	0	0.00	46.10	3	4,035	0.07%
2020/11/09	16	46.85	0	0.00	46.35	16	4,039	0.40%
2020/11/06	38	48.57	0	0.00	48.20	38	3,974	0.96%
2020/11/05	0	0.00	12	50.54	50.90	-12	3,849	-0.31%
2020/11/04	2	49.90	0	0.00	49.95	2	3,935	0.05%
2020/11/03	0	0.00	4	50.38	50.20	-4	4,172	-0.10%
2020/11/02	1	49.10	1	49.15	49.05	0	4,324	0.00%
2020/10/30	2	49.98	11	49.88	50.40	-9	4,539	-0.20%
2020/10/29	2	49.08	1	49.65	50.20	1	5,013	0.02%
2020/10/28	6	49.72	10	50.00	49.60	-4	5,864	-0.07%
2020/10/26	9	51.38	0	0.00	51.30	9	6,158	0.15%
2020/10/23	9	52.57	13	53.23	52.30	-4	6,175	-0.06%
2020/10/22	1	51.90	1	52.00	52.10	0	6,157	0.00%
2020/10/21	11	51.50	7	52.19	51.40	4	6,167	0.06%
2020/10/20	9	51.24	6	51.62	51.60	3	6,186	0.05%
2020/10/19	1	51.50	10	51.88	51.90	-9	6,246	-0.14%
2020/10/16	23	51.63	3	52.27	51.10	20	6,416	0.31%
2020/10/15	0	0.00	16	52.49	52.50	-16	6,494	-0.25%
2020/10/14	1	50.50	1	50.70	50.50	0	6,415	0.00%
2020/10/13	2	50.55	2	50.70	50.50	0	6,414	0.00%
2020/10/12	2	49.75	0	0.00	49.00	2	6,383	0.03%
2020/10/08	1	50.00	0	0.00	49.85	1	6,384	0.02%
2020/10/06	1	50.00	0	0.00	50.00	1	6,421	0.02%
2020/10/05	0	0.00	1	49.45	49.40	-1	6,471	-0.02%
2020/09/30	0	0.00	1	49.00	49.10	-1	6,500	-0.02%
2020/09/29	0	0.00	3	48.77	48.70	-3	6,522	-0.05%
2020/09/28	0	0.00	1	48.90	48.70	-1	6,576	-0.02%
2020/09/25	1	48.30	12	47.38	47.65	-11	6,644	-0.17%
2020/09/24	5	49.49	0	0.00	49.05	5	6,633	0.08%
2020/09/23	2	51.15	0	0.00	50.80	2	6,633	0.03%
2020/09/21	2	52.20	0	0.00	51.90	2	6,730	0.03%
2020/09/18	5	52.30	1	52.80	53.00	4	6,713	0.06%
2020/09/17	5	52.36	1	52.70	52.30	4	6,733	0.06%
2020/09/16	5	51.98	6	52.38	51.80	-1	6,734	-0.01%
2020/09/15	3	52.43	19	52.20	52.80	-16	6,707	-0.24%
2020/09/14	0	0.00	1	50.50	50.40	-1	6,698	-0.01%
2020/09/11	2	49.90	1	50.80	49.70	1	6,744	0.01%
2020/09/10	8	51.03	2	51.40	50.00	6	6,757	0.09%
2020/09/09	2	50.40	2	50.70	50.60	0	6,774	0.00%
2020/09/08	6	50.33	1	50.40	50.00	5	6,791	0.07%
2020/09/07	8	51.58	1	52.50	51.00	7	6,866	0.10%
2020/09/04	1	51.50	6	52.48	52.60	-5	7,056	-0.07%
2020/09/03	2	53.70	8	53.83	53.30	-6	7,034	-0.09%
2020/09/02	26	54.05	18	54.86	53.60	8	6,995	0.11%
2020/09/01	15	53.59	14	53.46	54.10	1	6,747	0.01%
2020/08/31	1	49.20	0	0.00	49.20	1	6,630	0.02%
2020/08/28	3	50.13	0	0.00	50.30	3	6,630	0.05%
2020/08/27	1	50.20	0	0.00	49.90	1	6,667	0.01%
2020/08/26	11	50.00	0	0.00	50.10	11	6,812	0.16%
2020/08/24	5	50.38	3	50.63	50.40	2	6,799	0.03%
2020/08/21	0	0.00	13	50.69	51.00	-13	6,832	-0.19%
2020/08/20	17	51.23	5	49.70	50.00	12	6,892	0.17%
2020/08/19	1	55.30	0	0.00	53.20	1	6,765	0.01%
2020/08/18	5	53.70	10	53.84	53.70	-5	6,689	-0.07%
2020/08/17	0	0.00	12	54.08	53.50	-12	6,637	-0.18%
2020/08/14	6	53.60	3	53.53	53.90	3	6,688	0.04%
2020/08/13	11	52.55	2	53.35	53.00	9	6,593	0.14%
2020/08/12	7	53.66	5	53.78	53.30	2	6,543	0.03%
2020/08/11	5	55.00	7	55.39	55.30	-2	6,474	-0.03%
2020/08/10	9	55.92	4	55.95	54.70	5	6,424	0.08%
2020/08/07	32	56.44	1	57.40	55.10	31	6,362	0.49%
2020/08/06	2	57.25	5	57.44	58.40	-3	6,139	-0.05%
2020/08/05	16	56.89	28	57.43	58.00	-12	6,004	-0.20%
2020/08/04	14	57.56	28	57.39	57.50	-14	5,790	-0.24%
2020/08/03	17	54.89	24	55.33	56.20	-7	5,322	-0.13%
2020/07/31	1	51.20	22	51.65	51.90	-21	4,519	-0.46%
2020/07/30	2	47.48	4	46.81	47.20	-2	4,277	-0.05%
2020/07/29	1	46.20	0	0.00	46.25	1	4,222	0.02%
2020/07/28	0	0.00	1	44.95	44.50	-1	4,215	-0.02%
2020/07/27	4	45.96	0	0.00	45.15	4	4,237	0.09%
2020/07/24	3	46.72	3	47.17	46.05	0	4,246	0.00%
2020/07/23	5	47.72	3	47.87	47.15	2	4,253	0.05%
2020/07/22	15	48.07	5	48.24	47.80	10	4,254	0.24%
2020/07/21	6	47.65	19	47.14	47.70	-13	4,074	-0.32%
2020/07/20	0	0.00	5	45.40	45.85	-5	3,959	-0.13%
2020/07/17	5	44.40	1	44.55	44.40	4	3,981	0.10%
2020/07/16	2	45.05	0	0.00	45.00	2	4,052	0.05%
2020/07/15	1	45.35	1	45.10	44.80	0	4,078	0.00%
2020/07/14	9	44.90	1	45.20	45.00	8	4,213	0.19%
2020/07/13	2	45.45	5	45.90	45.90	-3	4,265	-0.07%
2020/07/10	0	0.00	4	45.61	44.85	-4	4,348	-0.09%
2020/07/09	1	47.00	4	47.15	46.60	-3	4,459	-0.07%
2020/07/08	11	46.99	1	46.90	46.85	10	4,491	0.22%
2020/07/07	3	47.03	0	0.00	46.80	3	4,490	0.07%
2020/07/06	0	0.00	10	48.00	47.75	-10	4,560	-0.22%
2020/07/03	4	47.25	2	47.08	46.90	2	4,534	0.04%
2020/07/02	9	46.98	3	47.02	47.35	6	4,543	0.13%
2020/07/01	8	47.76	6	46.98	47.30	2	4,521	0.04%
2020/06/30	3	46.50	1	46.80	46.45	2	4,446	0.04%
2020/06/29	1	46.05	3	46.23	46.05	-2	4,461	-0.04%
2020/06/24	3	47.12	7	46.86	46.80	-4	4,460	-0.09%
2020/06/23	10	46.05	3	45.90	45.90	7	4,455	0.16%
2020/06/22	4	46.23	3	46.62	46.60	1	4,438	0.02%
2020/06/19	3	45.87	4	45.83	46.00	-1	4,461	-0.02%
2020/06/18	1	45.30	6	44.83	45.10	-5	4,426	-0.11%
2020/06/16	2	45.18	3	45.65	45.60	-1	4,417	-0.02%
2020/06/15	15	45.61	2	46.25	45.00	13	4,478	0.29%
2020/06/12	9	46.01	4	45.71	46.50	5	4,474	0.11%
2020/06/11	9	46.31	10	46.90	46.30	-1	4,393	-0.02%
2020/06/10	2	45.40	0	0.00	45.30	2	4,204	0.05%
2020/06/09	1	45.05	0	0.00	44.85	1	4,267	0.02%
2020/06/08	2	45.80	7	45.68	45.30	-5	4,328	-0.12%
2020/06/05	5	45.92	10	45.21	45.85	-5	4,260	-0.12%
2020/06/04	5	44.10	1	44.10	44.20	4	4,175	0.10%
2020/06/03	4	44.38	9	44.74	44.65	-5	4,185	-0.12%
2020/06/02	11	44.67	16	44.90	45.00	-5	4,107	-0.12%
2020/06/01	3	43.35	14	43.25	43.45	-11	3,947	-0.28%
2020/05/29	2	42.48	1	42.60	42.40	1	3,925	0.03%
2020/05/28	13	43.12	9	42.66	42.15	4	3,943	0.10%
2020/05/27	4	43.01	10	43.16	42.80	-6	3,904	-0.15%
2020/05/26	7	42.46	29	42.37	42.55	-22	3,843	-0.57%
2020/05/25	19	41.48	7	41.85	42.25	12	3,839	0.31%
2020/05/22	1	41.85	3	42.30	41.60	-2	3,868	-0.05%
2020/05/21	21	42.53	156	42.03	41.80	-135	3,876	-3.48%	大賣/鉅額交易
2020/05/20	0	0.00	15	41.56	41.20	-15	3,805	-0.39%
2020/05/19	0	0.00	3	40.57	41.45	-3	3,818	-0.08%
2020/05/18	13	39.61	0	0.00	39.35	13	3,856	0.34%
2020/05/14	160	40.67	9	41.51	40.60	151	3,874	3.90%	大買/鉅額交易
2020/05/13	9	42.71	11	42.50	42.40	-2	3,844	-0.05%
2020/05/12	6	42.73	1	42.95	42.75	5	3,841	0.13%
2020/05/11	0	0.00	1	42.80	42.40	-1	3,838	-0.03%
2020/05/08	2	41.95	5	41.94	41.85	-3	3,837	-0.08%
2020/05/07	1	41.75	113	41.61	41.85	-112	3,836	-2.92%	大賣/鉅額交易
2020/05/06	114	41.00	2	41.05	41.00	112	3,807	2.94%	大買/鉅額交易
2020/05/05	3	41.32	1	41.15	41.15	2	3,824	0.05%
2020/05/04	3	41.23	1	41.20	40.90	2	3,857	0.05%
2020/04/30	4	42.15	5	42.15	42.05	-1	3,858	-0.03%
2020/04/29	5	42.60	9	42.72	42.50	-4	3,850	-0.10%
2020/04/28	8	42.80	8	42.53	42.45	0	3,845	0.00%
2020/04/27	14	42.36	121	42.04	42.75	-107	3,893	-2.75%	大賣/鉅額交易
2020/04/24	2	41.30	0	0.00	41.30	2	3,820	0.05%
2020/04/23	2	41.30	1	41.30	41.05	1	3,823	0.03%
2020/04/22	1	41.25	1	41.00	41.25	0	3,804	0.00%
2020/04/21	114	40.74	2	41.80	39.80	112	3,766	2.97%	大買/鉅額交易
2020/04/20	2	42.05	0	0.00	42.20	2	3,695	0.05%
2020/04/17	21	42.87	10	42.00	41.60	11	3,670	0.30%
2020/04/16	1	42.20	10	42.30	42.35	-9	3,527	-0.26%
2020/04/15	2	41.25	9	41.28	41.00	-7	3,469	-0.20%
2020/04/14	4	40.10	21	40.73	41.50	-17	3,430	-0.50%
2020/04/13	13	39.23	4	39.28	38.85	9	3,288	0.27%
2020/04/10	1	38.70	0	0.00	38.55	1	3,252	0.03%
2020/04/09	16	39.27	11	39.16	38.55	5	3,263	0.15%
2020/04/08	5	37.05	5	37.55	37.50	0	3,168	0.00%
2020/04/07	10	36.35	12	36.49	36.50	-2	3,124	-0.06%
2020/04/06	0	0.00	53	35.64	35.55	-53	3,130	-1.69%
2020/04/01	3	35.00	84	35.02	35.30	-81	3,132	-2.59%
2020/03/31	77	34.40	0	0.00	34.65	77	3,111	2.47%
2020/03/27	51	35.22	3	35.53	34.80	48	3,074	1.56%
2020/03/26	55	35.00	52	35.50	35.65	3	3,032	0.10%
2020/03/25	3	35.75	14	35.42	35.45	-11	2,985	-0.37%
2020/03/24	5	34.10	2	33.95	34.00	3	2,911	0.10%
2020/03/23	2	32.80	1	33.15	32.65	1	2,919	0.03%
2020/03/20	0	0.00	53	34.48	34.00	-53	2,908	-1.82%
2020/03/19	69	33.56	2	32.35	31.70	67	2,868	2.34%
2020/03/18	5	36.20	0	0.00	35.20	5	2,785	0.18%
2020/03/17	4	35.58	3	37.07	36.00	1	2,738	0.04%
2020/03/16	5	39.50	0	0.00	37.00	5	2,702	0.18%
2020/03/13	54	38.50	53	38.98	39.05	1	2,719	0.04%
2020/03/12	6	42.67	6	41.70	42.10	0	2,630	0.00%
2020/03/11	0	0.00	7	45.35	45.00	-7	2,538	-0.28%
2020/03/10	9	44.09	1	44.90	44.80	8	2,521	0.32%
2020/03/09	17	44.80	0	0.00	44.55	17	2,495	0.68%
2020/03/06	8	45.81	0	0.00	45.65	8	2,446	0.33%
2020/03/05	6	46.50	6	46.55	46.60	0	2,455	0.00%
2020/03/04	1	46.00	0	0.00	46.00	1	2,458	0.04%
2020/03/03	1	46.70	163	46.22	46.85	-162	2,464	-6.57%	大賣/鉅額交易
2020/03/02	1	45.30	1	44.40	45.20	0	2,432	0.00%
2020/02/27	169	45.26	0	0.00	44.85	169	2,427	6.96%	大買/鉅額交易
2020/02/26	12	46.72	0	0.00	46.40	12	2,382	0.50%
2020/02/25	0	0.00	2	47.33	46.90	-2	2,365	-0.08%
2020/02/24	2	46.40	5	46.76	46.15	-3	2,352	-0.13%
2020/02/20	1	47.75	3	47.97	47.80	-2	2,337	-0.09%
2020/02/19	2	48.85	2	48.63	48.20	0	2,331	0.00%
2020/02/17	2	48.35	0	0.00	48.30	2	2,334	0.09%
2020/02/14	1	47.35	1	47.45	47.45	0	2,350	0.00%
2020/02/12	1	46.95	2	47.33	47.40	-1	2,698	-0.04%
2020/02/11	0	0.00	4	46.24	46.35	-4	2,854	-0.14%
2020/02/10	2	44.25	2	45.00	45.05	0	3,051	0.00%
2020/02/07	1	45.30	40	45.30	45.30	-39	3,249	-1.20%
2020/02/06	0	0.00	2	46.95	46.75	-2	3,275	-0.06%
2020/02/05	9	46.68	0	0.00	46.10	9	3,350	0.27%
2020/02/04	0	0.00	1	47.10	47.40	-1	3,391	-0.03%
2020/02/03	2	43.80	1	45.20	45.20	1	3,480	0.03%
2020/01/31	7	47.60	5	47.80	47.50	2	3,623	0.06%
2020/01/30	3	48.05	0	0.00	48.00	3	4,256	0.07%
2020/01/17	1	53.30	0	0.00	53.30	1	4,296	0.02%
2020/01/14	0	0.00	3	54.10	54.10	-3	4,570	-0.07%
2020/01/13	1	53.20	0	0.00	53.80	1	4,624	0.02%
2020/01/09	6	53.20	1	53.20	53.10	5	4,779	0.10%
2020/01/08	2	52.75	2	52.80	52.60	0	5,326	0.00%
2020/01/07	0	0.00	3	55.10	54.70	-3	5,663	-0.05%
2020/01/06	1	55.70	0	0.00	55.60	1	5,675	0.02%
2020/01/03	5	56.50	2	57.70	56.60	3	5,665	0.05%
2020/01/02	0	0.00	2	57.20	57.70	-2	5,681	-0.04%
2019/12/31	0	0.00	1	56.90	56.80	-1	5,674	-0.02%
2019/12/30	8	57.30	1	58.00	56.70	7	5,737	0.12%
2019/12/27	1	57.00	1	57.10	57.10	0	5,690	0.00%
2019/12/26	4	56.80	3	56.70	56.70	1	5,673	0.02%
2019/12/25	2	55.80	2	56.40	56.50	0	5,675	0.00%
2019/12/23	1	56.50	0	0.00	56.40	1	5,716	0.02%
2019/12/20	1	56.20	3	56.60	56.20	-2	5,724	-0.03%
2019/12/18	1	57.20	2	58.00	56.90	-1	5,766	-0.02%
2019/12/17	0	0.00	4	57.08	57.00	-4	5,855	-0.07%
2019/12/16	1	56.50	1	56.80	56.90	0	5,898	0.00%
2019/12/11	1	57.10	1	57.10	57.10	0	5,931	0.00%
2019/12/10	2	56.95	9	57.50	57.60	-7	5,945	-0.12%
2019/12/09	0	0.00	1	55.90	55.90	-1	5,894	-0.02%
2019/12/06	8	55.75	5	55.56	55.60	3	5,930	0.05%
2019/12/05	2	55.20	8	55.55	55.50	-6	5,982	-0.10%
2019/12/04	16	54.99	5	54.80	54.60	11	5,992	0.18%
2019/12/03	11	55.00	1	55.00	55.30	10	6,008	0.17%
2019/12/02	1	54.60	0	0.00	54.60	1	6,029	0.02%
2019/11/29	0	0.00	1	55.40	55.40	-1	6,032	-0.02%
2019/11/28	3	56.30	1	55.80	56.10	2	6,059	0.03%
2019/11/27	3	55.57	0	0.00	55.50	3	6,163	0.05%
2019/11/26	1	55.00	0	0.00	55.00	1	6,273	0.02%
2019/11/21	1	55.40	0	0.00	55.80	1	6,645	0.02%
2019/11/20	1	55.50	2	55.30	55.10	-1	6,689	-0.01%
2019/11/19	5	56.30	1	56.50	56.30	4	6,725	0.06%
2019/11/18	0	0.00	1	56.20	56.10	-1	6,827	-0.01%
2019/11/15	7	55.86	2	55.70	56.00	5	6,878	0.07%
2019/11/14	1	55.10	2	55.30	55.00	-1	6,901	-0.01%
2019/11/13	6	56.17	0	0.00	56.10	6	6,916	0.09%
2019/11/12	11	57.01	16	56.59	57.00	-5	6,993	-0.07%
2019/11/11	13	57.58	0	0.00	55.80	13	7,019	0.19%
2019/11/08	23	60.54	3	60.40	60.10	20	6,897	0.29%
2019/11/07	7	63.93	23	63.80	62.80	-16	6,827	-0.23%
2019/11/06	1	69.60	1	68.50	66.30	0	6,655	0.00%
2019/11/04	15	67.89	17	67.91	67.70	-2	6,517	-0.03%
2019/11/01	7	67.43	4	66.93	67.60	3	6,488	0.05%
2019/10/31	6	66.42	9	66.61	66.30	-3	6,466	-0.05%
2019/10/30	16	66.97	13	67.28	67.20	3	6,403	0.05%
2019/10/29	24	66.35	28	67.61	67.70	-4	6,323	-0.06%
2019/10/25	4	63.30	2	62.70	62.50	2	5,747	0.03%
2019/10/24	2	62.80	2	62.90	63.20	0	5,844	0.00%
2019/10/23	0	0.00	1	62.10	62.40	-1	5,862	-0.02%
2019/10/22	15	63.53	19	63.32	63.00	-4	5,810	-0.07%
2019/10/21	0	0.00	6	61.90	62.80	-6	5,646	-0.11%
2019/10/18	3	62.40	4	62.08	62.10	-1	5,594	-0.02%
2019/10/17	3	62.23	3	62.20	62.10	0	5,546	0.00%
2019/10/16	48	64.05	11	63.31	61.40	37	5,476	0.68%
2019/10/15	7	61.99	29	63.29	64.20	-22	5,053	-0.44%
2019/10/14	0	0.00	3	58.43	58.40	-3	4,701	-0.06%
2019/10/09	0	0.00	10	57.10	57.60	-10	4,676	-0.21%
2019/10/08	0	0.00	10	58.50	57.80	-10	4,685	-0.21%
2019/10/07	10	57.50	5	57.64	58.00	5	4,676	0.11%
2019/10/04	4	57.13	0	0.00	56.80	4	4,681	0.09%
2019/09/27	3	56.20	0	0.00	55.90	3	5,072	0.06%
2019/09/25	1	58.00	0	0.00	57.80	1	5,178	0.02%
2019/09/20	6	58.48	4	59.35	57.80	2	5,158	0.04%
2019/09/19	0	0.00	1	58.30	58.30	-1	5,046	-0.02%
2019/09/18	2	57.90	0	0.00	57.20	2	5,058	0.04%
2019/09/12	1	57.90	2	58.15	57.80	-1	5,051	-0.02%
2019/09/11	0	0.00	2	57.10	57.00	-2	5,020	-0.04%
2019/09/10	2	57.25	0	0.00	57.00	2	5,016	0.04%
2019/09/09	1	57.40	1	58.20	57.80	0	5,071	0.00%
2019/09/05	0	0.00	1	57.30	56.80	-1	5,029	-0.02%
2019/09/04	1	57.40	1	57.10	57.40	0	5,006	0.00%
2019/09/03	2	56.95	0	0.00	56.90	2	5,016	0.04%
2019/09/02	4	56.83	0	0.00	57.10	4	5,012	0.08%
2019/08/30	13	57.35	0	0.00	56.80	13	5,006	0.26%
2019/08/29	12	58.14	1	58.20	58.00	11	4,901	0.22%
2019/08/28	1	59.00	2	59.50	59.20	-1	4,787	-0.02%
2019/08/27	4	58.88	12	59.43	59.50	-8	4,670	-0.17%
2019/08/26	0	0.00	2	56.90	56.80	-2	4,483	-0.04%
2019/08/23	5	57.90	5	57.78	57.90	0	4,476	0.00%
2019/08/22	3	57.53	1	57.50	57.20	2	4,483	0.04%
2019/08/21	1	56.20	9	56.83	57.50	-8	4,433	-0.18%
2019/08/20	3	56.10	3	56.20	55.80	0	4,345	0.00%
2019/08/19	0	0.00	4	56.55	56.90	-4	4,309	-0.09%
2019/08/16	13	56.29	8	56.06	56.10	5	4,274	0.12%
2019/08/15	0	0.00	3	55.60	56.30	-3	4,212	-0.07%
2019/08/14	11	55.76	16	55.66	55.20	-5	4,113	-0.12%
2019/08/13	0	0.00	3	55.73	55.90	-3	3,973	-0.08%
2019/08/12	2	55.10	6	54.78	55.30	-4	3,906	-0.10%
2019/08/08	10	53.50	11	53.20	53.40	-1	3,809	-0.03%
2019/08/07	6	52.00	2	52.60	52.20	4	3,784	0.11%
2019/08/05	4	50.80	0	0.00	50.00	4	3,728	0.11%
2019/08/02	7	52.51	2	53.30	52.30	5	3,701	0.14%
2019/08/01	0	0.00	6	54.83	54.40	-6	3,686	-0.16%
2019/07/31	8	55.25	10	55.14	55.60	-2	3,662	-0.05%
2019/07/30	1	53.80	1	54.80	54.20	0	3,576	0.00%
2019/07/29	2	55.00	2	55.30	54.10	0	3,565	0.00%
2019/07/26	6	54.47	5	54.50	55.00	1	3,490	0.03%
2019/07/25	0	0.00	2	53.60	53.80	-2	3,391	-0.06%
2019/07/23	1	53.00	1	52.50	52.40	0	3,432	0.00%
2019/07/22	0	0.00	1	52.40	52.20	-1	3,480	-0.03%
2019/07/19	5	52.22	2	52.20	52.20	3	3,482	0.09%
2019/07/18	0	0.00	8	52.40	52.10	-8	3,514	-0.23%
2019/07/17	9	53.81	0	0.00	53.30	9	3,537	0.25%
2019/07/16	5	53.40	1	53.10	53.30	4	3,436	0.12%
2019/07/11	1	53.50	2	53.20	52.70	-1	3,582	-0.03%
2019/07/10	0	0.00	1	52.60	52.70	-1	3,623	-0.03%
2019/07/09	0	0.00	1	52.50	52.40	-1	4,039	-0.02%
2019/07/08	3	53.67	5	54.06	53.00	-2	4,095	-0.05%
2019/07/05	8	52.03	3	53.00	53.00	5	4,034	0.12%
2019/07/04	11	52.77	11	52.95	52.40	0	4,054	0.00%
2019/07/03	3	51.00	1	51.20	51.10	2	3,897	0.05%
2019/07/01	0	0.00	5	50.60	50.70	-5	3,962	-0.13%
2019/06/27	0	0.00	1	50.00	50.00	-1	4,130	-0.02%
2019/06/24	1	49.80	0	0.00	49.80	1	4,178	0.02%
2019/06/20	0	0.00	1	50.80	51.00	-1	4,253	-0.02%
2019/06/17	0	0.00	2	51.15	50.10	-2	4,685	-0.04%
2019/06/11	1	49.35	0	0.00	49.60	1	5,363	0.02%
2019/06/10	0	0.00	1	48.70	48.70	-1	5,361	-0.02%
2019/05/29	1	50.30	0	0.00	50.40	1	5,846	0.02%
2019/05/28	0	0.00	2	49.33	49.00	-2	5,787	-0.03%
2019/05/27	0	0.00	1	49.20	49.20	-1	5,793	-0.02%
2019/05/24	2	48.40	0	0.00	47.70	2	5,805	0.03%
2019/05/23	1	48.75	2	48.70	49.00	-1	5,822	-0.02%
2019/05/22	1	50.00	0	0.00	49.80	1	6,129	0.02%
2019/05/20	1.2	50.12	0	0.00	48.75	1.2	6,404	0.02%
2019/05/17	1	49.55	0	0.00	50.00	1	6,443	0.02%
2019/05/16	1	50.60	0	0.00	50.20	1	6,457	0.02%
2019/05/15	2	51.90	1	52.30	51.50	1	6,640	0.02%
2019/05/14	0	0.00	1	51.20	51.80	-1	6,759	-0.01%
2019/05/13	9	51.77	2	52.25	51.00	7	6,863	0.10%
2019/05/10	3	53.17	20	52.54	52.90	-17	6,886	-0.25%
2019/05/09	1	53.60	0	0.00	53.60	1	6,898	0.01%
2019/05/08	1	55.50	1	55.00	55.00	0	6,883	0.00%
2019/05/07	4	56.25	0	0.00	56.10	4	6,955	0.06%
2019/05/03	1	58.20	0	0.00	58.20	1	6,923	0.01%
2019/05/02	0	0.00	1	57.40	57.60	-1	6,905	-0.01%
2019/04/30	0	0.00	1	56.50	57.00	-1	6,883	-0.01%
2019/04/29	1	56.00	1.3	55.56	55.40	-0.3	6,868	0.00%
2019/04/26	3	57.47	1	57.80	57.10	2	6,828	0.03%
2019/04/24	1	59.50	0	0.00	58.70	1	6,943	0.01%
2019/04/23	0	0.00	2	60.05	59.90	-2	6,911	-0.03%
2019/04/22	1	59.10	0	0.00	58.80	1	6,873	0.01%
2019/04/19	1	58.00	0	0.00	58.50	1	6,956	0.01%
2019/04/18	4	59.75	1	58.60	58.10	3	6,932	0.04%
2019/04/17	3	60.50	15	60.80	59.60	-12	6,917	-0.17%
2019/04/16	3	60.40	3	60.60	60.60	0	6,899	0.00%
2019/04/15	22	61.36	13	63.04	61.10	9	6,995	0.13%
2019/04/11	2	59.05	1	59.30	58.00	1	6,682	0.01%
2019/04/09	0	0.00	1	59.90	60.30	-1	6,559	-0.02%
2019/04/08	8	61.59	6	62.60	61.70	2	6,502	0.03%
2019/04/03	1	60.40	2	60.20	60.00	-1	6,381	-0.02%
2019/04/02	1	59.40	3	59.83	59.60	-2	6,346	-0.03%
2019/04/01	2	60.50	4	59.20	59.40	-2	6,285	-0.03%
2019/03/29	2	58.45	0	0.00	58.20	2	6,159	0.03%
2019/03/28	1	57.90	1	57.80	58.10	0	6,165	0.00%
2019/03/27	1	58.00	0	0.00	58.10	1	6,192	0.02%
2019/03/26	4	58.18	1	57.70	57.60	3	6,158	0.05%
2019/03/25	0	0.00	4	57.50	57.50	-4	6,139	-0.07%
2019/03/22	7	58.79	22	59.18	59.10	-15	6,089	-0.25%
2019/03/21	0	0.00	6	60.40	60.50	-6	6,019	-0.10%
2019/03/20	21	60.33	24	59.54	60.10	-3	5,947	-0.05%
2019/03/19	89	57.39	158	60.32	60.10	-69	5,852	-1.18%	大賣/
2019/03/15	1	55.30	0	0.00	55.30	1	5,433	0.02%
2019/03/14	0	0.00	3	55.43	54.90	-3	5,714	-0.05%
2019/03/13	5	54.80	20	54.80	55.00	-15	5,895	-0.25%
2019/03/12	2	55.85	2	54.50	54.50	0	5,936	0.00%
2019/03/11	1	55.30	12	55.65	55.00	-11	6,024	-0.18%
2019/03/08	7	54.11	20	54.39	54.30	-13	6,167	-0.21%
2019/03/06	1	54.40	2	54.40	54.60	-1	6,341	-0.02%
2019/03/05	8	53.18	13	53.45	53.80	-5	6,336	-0.08%
2019/03/04	3	52.53	6	52.60	52.50	-3	6,321	-0.05%
2019/02/27	7	52.60	5	52.42	52.30	2	6,369	0.03%
2019/02/26	0	0.00	3	52.50	52.50	-3	6,482	-0.05%
2019/02/22	4	53.43	0	0.00	53.50	4	6,774	0.06%
2019/02/21	21	55.12	14	55.67	54.40	7	6,807	0.10%
2019/02/20	9	54.03	11	54.58	54.30	-2	6,657	-0.03%
2019/02/19	2	54.10	2	53.45	53.70	0	6,603	0.00%
2019/02/18	0	0.00	1	52.30	52.00	-1	6,641	-0.02%
2019/02/14	14	54.06	25	54.56	53.10	-11	7,195	-0.15%
2019/02/13	16	52.88	10	52.49	52.20	6	7,106	0.08%
2019/02/12	12	52.58	15	53.71	54.20	-3	7,212	-0.04%
2019/02/11	12	51.53	1	51.30	52.00	11	7,137	0.15%
2019/01/30	13	51.63	2	52.50	50.90	11	7,254	0.15%
2019/01/29	2	50.90	8	51.45	51.80	-6	7,308	-0.08%
2019/01/28	2	51.20	7	51.73	51.60	-5	7,372	-0.07%
2019/01/25	3	50.27	3	50.13	50.30	0	7,634	0.00%
2019/01/23	1	49.65	0	0.00	49.65	1	7,877	0.01%
2019/01/22	1	50.00	0	0.00	49.40	1	7,930	0.01%
2019/01/17	8	50.17	0	0.00	49.35	8	8,256	0.10%
2019/01/16	0	0.00	4	51.75	51.80	-4	8,237	-0.05%
2019/01/15	2	50.90	0	0.00	50.70	2	8,293	0.02%
2019/01/11	3	51.47	13	52.37	50.70	-10	8,592	-0.12%
2019/01/10	2	51.30	3	51.13	51.20	-1	8,559	-0.01%
2019/01/09	1	51.80	3	51.53	51.60	-2	8,609	-0.02%
2019/01/08	2	50.80	9	50.33	50.60	-7	8,576	-0.08%
2019/01/07	8	50.29	18	50.00	50.30	-10	8,570	-0.12%
2019/01/04	5	47.06	17	48.24	48.50	-12	8,513	-0.14%
2019/01/03	2	46.53	1	47.10	46.60	1	8,602	0.01%
2019/01/02	1	47.50	11	47.88	47.50	-10	8,809	-0.11%
2018/12/28	3	48.07	3	48.15	48.30	0	8,878	0.00%
2018/12/27	12	48.35	1	48.35	48.00	11	9,013	0.12%
2018/12/26	5	48.39	3	48.68	47.10	2	9,083	0.02%
2018/12/25	6	46.96	8	47.49	48.20	-2	9,276	-0.02%
2018/12/24	1	47.90	0	0.00	47.85	1	9,394	0.01%
2018/12/22	2	48.60	7	48.66	48.30	-5	9,637	-0.05%
2018/12/21	1	47.50	10	47.29	49.00	-9	9,683	-0.09%
2018/12/20	4	47.43	4	47.44	47.00	0	9,656	0.00%
2018/12/19	6	48.25	2	48.35	48.10	4	9,624	0.04%
2018/12/18	8	48.07	1	48.10	48.00	7	9,619	0.07%
2018/12/17	0	0.00	3	49.10	48.80	-3	9,591	-0.03%
2018/12/14	3	49.55	2	49.58	49.35	1	9,598	0.01%
2018/12/12	3	49.25	6	49.65	49.45	-3	9,529	-0.03%
2018/12/11	1	48.35	12	47.85	48.30	-11	9,458	-0.12%
2018/12/10	21	47.11	5	46.80	46.90	16	9,421	0.17%
2018/12/07	26	49.82	16	49.44	49.35	10	9,252	0.11%
2018/12/06	12	53.59	18	52.78	51.50	-6	8,950	-0.07%
2018/12/05	26	55.02	4	54.83	54.90	22	8,793	0.25%
2018/12/04	10	56.20	11	56.68	56.00	-1	8,855	-0.01%
2018/12/03	20	55.20	16	55.58	56.10	4	8,835	0.05%
2018/11/30	19	53.44	8	53.76	52.90	11	8,718	0.13%
2018/11/29	9	52.60	3	53.33	52.00	6	8,458	0.07%
2018/11/28	3	51.00	10	51.61	51.90	-7	8,366	-0.08%
2018/11/27	4	49.83	8	50.28	51.00	-4	8,404	-0.05%
2018/11/26	5	49.80	4	49.63	49.40	1	8,372	0.01%
2018/11/23	6	49.19	5	49.53	48.70	1	8,377	0.01%
2018/11/22	10	52.05	10	51.26	50.60	0	8,321	0.00%
2018/11/21	4	53.15	8	53.13	53.10	-4	8,119	-0.05%
2018/11/20	1	52.70	0	0.00	52.70	1	8,002	0.01%
2018/11/19	16	53.71	24	53.40	53.40	-8	7,924	-0.10%
2018/11/16	5	52.80	6	53.18	51.60	-1	7,764	-0.01%
2018/11/15	13	52.29	5	52.36	52.40	8	7,696	0.10%
2018/11/14	23	52.34	44	52.58	52.50	-21	7,556	-0.28%
2018/11/13	16	49.44	10	49.65	49.50	6	7,234	0.08%
2018/11/12	21	48.85	24	49.24	48.95	-3	7,046	-0.04%
2018/11/09	13	48.86	40	48.63	48.90	-27	6,990	-0.39%
2018/11/08	8	47.81	12	48.04	47.05	-4	6,783	-0.06%
2018/11/07	22	47.36	10	47.81	47.95	12	6,736	0.18%
2018/11/06	4	47.53	0	0.00	46.30	4	6,684	0.06%
2018/11/05	13	47.37	5	47.36	47.40	8	6,588	0.12%
2018/11/02	49	48.14	28	48.15	48.20	21	6,511	0.32%
2018/11/01	1	48.40	12	49.97	51.30	-11	6,165	-0.18%
2018/10/31	6	49.38	6	49.14	48.00	0	6,075	0.00%
2018/10/30	15	48.33	18	48.53	48.50	-3	6,028	-0.05%
2018/10/29	14	47.42	14	46.83	47.65	0	6,022	0.00%
2018/10/26	17	47.38	1	47.90	46.00	16	6,001	0.27%
2018/10/25	3	49.07	2	48.20	48.45	1	5,967	0.02%
2018/10/24	4.5	51.69	4	51.28	50.90	0.5	5,993	0.01%
2018/10/23	6	51.85	4	52.33	50.70	2	5,973	0.03%
2018/10/22	4	52.00	11	52.04	52.30	-7	6,050	-0.12%
2018/10/19	4	48.89	3	49.38	50.70	1	5,930	0.02%
2018/10/18	3	49.58	6	48.82	48.45	-3	5,829	-0.05%
2018/10/17	2	48.85	12	48.96	48.25	-10	5,994	-0.17%
2018/10/16	2	47.83	3	48.12	48.10	-1	6,125	-0.02%
2018/10/15	2	47.35	11	47.38	47.40	-9	6,159	-0.15%
2018/10/12	14	45.98	5	45.54	47.00	9	6,344	0.14%
2018/10/11	24.1	44.79	26	44.60	44.45	-1.9	6,514	-0.03%
2018/10/09	46.1	49.67	45	49.73	48.75	1.1	6,289	0.02%
2018/10/08	13	54.19	5	53.68	53.40	8	6,050	0.13%
2018/10/05	13	54.41	24	53.39	53.30	-11	5,974	-0.18%
2018/10/04	4	55.63	4	56.08	56.70	0	5,850	0.00%
2018/10/03	12	56.46	9	56.62	56.10	3	5,789	0.05%
2018/10/02	4	56.50	13	56.14	55.70	-9	5,593	-0.16%
2018/10/01	16	55.26	15	55.99	57.50	1	5,482	0.02%
2018/09/28	4	52.58	6	52.33	52.40	-2	5,263	-0.04%
2018/09/27	4	51.30	14	51.78	51.30	-10	5,242	-0.19%
2018/09/26	11	52.60	0	0.00	51.70	11	5,240	0.21%
2018/09/21	3	50.77	2	50.95	51.40	1	5,236	0.02%
2018/09/19	0	0.00	7	51.20	50.90	-7	5,261	-0.13%
2018/09/18	6	50.72	51	50.62	50.30	-45	5,259	-0.86%
2018/09/17	2	51.75	3	51.53	51.40	-1	5,256	-0.02%
2018/09/14	13	51.69	8	51.75	52.00	5	5,238	0.10%
2018/09/13	40	51.28	9	51.10	50.70	31	5,246	0.59%
2018/09/12	23	50.34	9	50.26	51.30	14	5,242	0.27%
2018/09/11	5	48.96	6	49.78	50.50	-1	5,246	-0.02%
2018/09/10	18	49.36	26	49.19	48.20	-8	5,217	-0.15%
2018/09/07	6.1	51.87	1	53.70	51.40	5.1	5,124	0.10%
2018/09/06	19	56.69	3	55.97	55.10	16	5,042	0.32%
2018/09/04	1	54.20	0	0.00	54.80	1	4,947	0.02%
2018/09/03	4	54.60	43	55.62	54.60	-39	4,929	-0.79%
2018/08/31	22	58.15	3	57.67	57.50	19	4,856	0.39%
2018/08/30	107	58.17	2	58.40	58.50	105	5,008	2.10%	大買/鉅額交易
2018/08/29	10	56.30	21	57.09	58.40	-11	5,200	-0.21%
2018/08/28	4	56.18	4	56.05	55.50	0	5,216	0.00%
2018/08/27	6	54.62	8	54.66	55.20	-2	5,241	-0.04%
2018/08/23	0	0.00	20	54.10	53.90	-20	5,307	-0.38%
2018/08/22	0	0.00	35	54.09	54.30	-35	5,357	-0.65%
2018/08/21	5	53.38	0	0.00	53.50	5	5,428	0.09%
2018/08/20	7.5	54.45	27	52.94	53.30	-19.5	5,452	-0.36%
2018/08/17	1	57.00	10	56.90	56.90	-9	5,360	-0.17%
2018/08/15	1	57.70	2	57.60	57.60	-1	5,472	-0.02%
2018/08/14	0	0.00	1	58.90	58.90	-1	5,475	-0.02%
2018/08/13	3	59.83	2	57.95	58.20	1	5,609	0.02%
2018/08/10	0	0.00	2	62.00	61.30	-2	5,574	-0.04%
2018/08/08	3	62.30	1	62.80	62.30	2	5,729	0.03%
2018/08/07	8	62.95	6	63.40	62.30	2	5,763	0.03%
2018/08/06	6	63.05	10	62.91	63.10	-4	5,704	-0.07%
2018/08/03	4	61.98	0	0.00	61.80	4	5,672	0.07%
2018/08/02	4	62.13	0	0.00	61.10	4	5,662	0.07%
2018/08/01	20	62.73	14	62.71	62.50	6	5,636	0.11%
2018/07/31	17	61.80	14	60.91	60.60	3	5,546	0.05%
2018/07/30	1	60.60	2	61.35	60.40	-1	5,491	-0.02%
2018/07/27	12	60.84	8	61.75	62.20	4	5,676	0.07%
2018/07/26	1.3	61.32	1	60.80	61.00	0.3	5,536	0.01%
2018/07/25	6	61.23	2	61.10	60.80	4	5,528	0.07%
2018/07/24	13	61.20	12	61.24	61.10	1	5,503	0.02%
2018/07/23	8	65.43	6	63.95	63.60	2	5,308	0.04%
2018/07/20	11	67.35	2	66.85	67.80	9	5,209	0.17%
2018/07/19	5	67.78	28	67.12	66.30	-23	5,284	-0.44%
2018/07/18	6	65.53	38	66.48	67.90	-32	5,321	-0.60%
2018/07/17	0.2	62.60	4	62.30	62.30	-3.8	5,165	-0.07%
2018/07/16	0	0.00	3	62.77	62.90	-3	5,326	-0.06%
2018/07/13	8	62.56	3	62.67	62.40	5	5,435	0.09%
2018/07/12	1	61.10	1	61.00	61.70	0	5,790	0.00%
2018/07/11	1	60.70	4	60.55	60.50	-3	6,117	-0.05%
2018/07/10	3	59.57	3	59.50	59.40	0	6,364	0.00%
2018/07/09	1	61.00	3	61.23	61.00	-2	6,770	-0.03%
2018/07/06	1	61.90	0	0.00	61.10	1	6,760	0.01%
2018/07/05	0	0.00	1	62.50	61.70	-1	6,752	-0.01%
2018/07/04	2	62.80	1	62.70	62.70	1	6,764	0.01%
2018/07/03	0	0.00	2	62.25	62.20	-2	6,799	-0.03%
2018/07/02	5	63.30	0	0.00	63.00	5	6,841	0.07%
2018/06/29	0	0.00	5	64.20	64.40	-5	6,841	-0.07%
2018/06/28	2	63.20	0	0.00	62.70	2	6,809	0.03%
2018/06/27	3	63.30	10	63.40	62.70	-7	6,849	-0.10%
2018/06/26	5	62.30	0	0.00	62.60	5	6,878	0.07%
2018/06/25	5	63.00	12	62.95	63.00	-7	6,880	-0.10%
2018/06/22	7	62.64	0	0.00	62.40	7	6,917	0.10%
2018/06/21	3	64.17	2	64.05	64.00	1	6,896	0.01%
2018/06/20	12	64.34	30	63.92	63.30	-18	6,947	-0.26%
2018/06/19	28	65.26	1	65.00	65.00	27	6,953	0.39%
2018/06/15	0	0.00	10	65.72	66.40	-10	6,975	-0.14%
2018/06/14	12	65.91	2	66.80	65.50	10	6,966	0.14%
2018/06/13	7	65.60	5	65.80	65.50	2	7,088	0.03%
2018/06/12	20	65.42	15	65.30	65.10	5	7,191	0.07%
2018/06/11	1	66.60	2	66.30	66.20	-1	7,214	-0.01%
2018/06/08	5	66.84	3	66.53	66.70	2	7,249	0.03%
2018/06/07	21	67.60	26	68.05	66.80	-5	7,316	-0.07%
2018/06/06	31	69.67	20	69.51	69.50	11	7,194	0.15%
2018/06/05	2	67.25	24	67.10	67.30	-22	7,006	-0.31%
2018/06/04	0	0.00	7	65.84	65.70	-7	7,034	-0.10%
2018/06/01	14	64.59	8	64.43	64.80	6	7,030	0.09%
2018/05/31	6	64.90	10	65.80	64.30	-4	7,037	-0.06%
2018/05/30	14	66.29	17	66.38	65.80	-3	7,034	-0.04%
2018/05/29	16	66.95	8	66.66	66.00	8	7,029	0.11%
2018/05/28	11	66.49	11	66.56	66.80	0	6,988	0.00%
2018/05/25	8	65.95	12	66.02	65.90	-4	7,093	-0.06%
2018/05/24	9	65.86	1	66.20	66.60	8	7,119	0.11%
2018/05/22	1	65.10	15	64.71	64.50	-14	7,150	-0.20%
2018/05/21	22	66.18	6	65.97	65.10	16	7,327	0.22%
2018/05/18	2	64.20	0	0.00	64.40	2	7,305	0.03%
2018/05/17	5	65.36	6	65.08	64.20	-1	7,663	-0.01%
2018/05/16	3	62.90	2	62.85	63.00	1	7,943	0.01%
2018/05/15	3	63.10	0	0.00	63.10	3	8,215	0.04%
2018/05/14	6	64.57	0	0.00	63.80	6	8,670	0.07%
2018/05/11	7.3	64.86	9	64.96	64.50	-1.7	8,955	-0.02%
2018/05/10	1	63.10	1	64.50	64.50	0	9,567	0.00%
2018/05/09	0	0.00	5	63.84	63.00	-5	9,803	-0.05%
2018/05/08	9	64.04	4	63.25	63.80	5	10,168	0.05%
2018/05/07	1	62.10	2	62.40	62.70	-1	10,436	-0.01%
2018/05/04	13	60.88	17	61.12	61.20	-4	10,847	-0.04%
2018/05/03	4	64.83	5	64.96	63.80	-1	10,823	-0.01%
2018/05/02	2	65.00	2	65.40	65.60	0	11,215	0.00%
2018/04/30	3	64.77	26	64.86	65.20	-23	11,407	-0.20%
2018/04/27	18	64.26	15	64.47	64.20	3	11,456	0.03%
2018/04/26	23	64.84	33	63.88	63.50	-10	11,494	-0.09%
2018/04/25	36	64.84	43	64.81	65.50	-7	11,423	-0.06%
2018/04/24	9	62.86	85	62.80	62.90	-76	11,292	-0.67%
2018/04/23	25	67.12	22	67.59	66.00	3	11,038	0.03%
2018/04/20	24	68.89	25	68.83	68.10	-1	10,952	-0.01%
2018/04/19	24	68.10	22	68.36	67.80	2	10,791	0.02%
2018/04/18	48	69.90	24	68.95	68.50	24	10,695	0.22%
2018/04/17	56	74.25	40	73.30	71.00	16	10,337	0.15%
2018/04/16	16	79.18	19	79.33	78.20	-3	10,028	-0.03%
2018/04/13	20	76.84	49	77.68	77.50	-29	9,783	-0.30%
2018/04/12	1	71.90	2	72.45	72.60	-1	9,424	-0.01%
2018/04/11	3	71.70	5	71.40	71.70	-2	9,583	-0.02%
2018/04/10	11	72.10	10	72.00	71.70	1	9,573	0.01%
2018/04/09	0	0.00	5	72.50	72.70	-5	9,556	-0.05%
2018/04/03	10	71.00	2	71.20	71.20	8	9,530	0.08%
2018/04/02	4	72.98	0	0.00	72.50	4	9,489	0.04%
2018/03/31	16	72.79	1	72.80	72.80	15	9,492	0.16%
2018/03/30	2	72.70	4	73.98	72.70	-2	9,500	-0.02%
2018/03/29	9	72.82	0	0.00	72.40	9	9,550	0.09%
2018/03/28	1	73.00	9	73.40	72.90	-8	9,532	-0.08%
2018/03/27	2	73.15	6	73.10	73.10	-4	9,510	-0.04%
2018/03/26	2	71.60	0	0.00	71.40	2	9,514	0.02%
2018/03/23	2	70.25	14	70.60	71.10	-12	9,584	-0.13%
2018/03/22	5	72.94	10	73.40	72.50	-5	9,572	-0.05%
2018/03/21	10	73.79	26	73.96	73.50	-16	9,582	-0.17%
2018/03/20	8	73.50	3	73.47	73.40	5	9,571	0.05%
2018/03/19	5	74.72	17	75.08	74.10	-12	9,578	-0.13%
2018/03/16	27	74.00	10	73.69	73.50	17	9,445	0.18%
2018/03/15	7	72.93	9	73.12	72.90	-2	9,417	-0.02%
2018/03/14	6	71.97	7	72.17	71.90	-1	9,447	-0.01%
2018/03/13	8	73.35	3	73.37	73.20	5	9,506	0.05%
2018/03/12	2	72.05	15	71.86	71.90	-13	9,604	-0.14%
2018/03/09	11	71.80	6	70.90	70.90	5	9,821	0.05%
2018/03/08	5	72.44	12	72.63	72.10	-7	9,799	-0.07%
2018/03/07	8	70.10	12	70.16	70.20	-4	9,717	-0.04%
2018/03/06	2	69.95	15	70.59	70.00	-13	9,756	-0.13%
2018/03/05	12	70.96	0	0.00	70.00	12	9,774	0.12%
2018/03/02	5	71.08	1	71.50	71.00	4	9,787	0.04%
2018/03/01	1	71.40	22	71.67	71.90	-21	9,791	-0.21%
2018/02/27	33	73.59	7	74.40	72.60	26	9,849	0.26%
2018/02/26	2	73.30	3	72.93	73.20	-1	9,747	-0.01%
2018/02/23	14	73.64	6	73.10	72.90	8	9,745	0.08%
2018/02/22	8	72.73	5	73.04	72.50	3	9,784	0.03%
2018/02/21	42	73.91	11	73.01	73.70	31	9,834	0.32%
2018/02/12	17	69.51	3	70.27	68.90	14	9,840	0.14%
2018/02/09	19	68.06	10	68.98	69.80	9	9,841	0.09%
2018/02/08	43	72.00	13	71.31	70.80	30	9,486	0.32%
2018/02/07	12	78.29	26	77.84	75.50	-14	9,260	-0.15%
2018/02/06	26	77.60	22	79.48	76.60	4	9,230	0.04%
2018/02/05	15	85.32	4	85.35	85.00	11	8,934	0.12%
2018/02/02	35	92.68	17	93.03	91.40	18	8,933	0.20%
2018/02/01	14	102.25	19	103.03	101.50	-5	8,656	-0.06%
2018/01/31	34	102.46	23	102.24	104.00	11	8,489	0.13%
2018/01/30	19	100.49	7	101.14	99.50	12	8,227	0.15%
2018/01/29	18	100.49	30	100.80	100.50	-12	8,091	-0.15%
2018/01/26	13	96.45	33	96.81	96.80	-20	7,838	-0.26%
2018/01/25	34	94.75	65	95.24	94.70	-31	7,710	-0.40%
2018/01/24	16	90.63	20	91.66	92.90	-4	7,540	-0.05%
2018/01/23	13	90.02	19	89.54	88.30	-6	7,405	-0.08%
2018/01/22	25	88.28	20	88.68	88.70	5	7,440	0.07%
2018/01/19	5	86.80	6	87.13	86.70	-1	7,471	-0.01%
2018/01/18	6	87.10	5.1	88.48	86.70	0.9	7,480	0.01%
2018/01/17	4	86.90	2	87.35	87.60	2	7,547	0.03%
2018/01/16	2	87.90	4	87.75	87.60	-2	7,569	-0.03%
2018/01/15	1	86.30	23	86.20	86.40	-22	7,571	-0.29%
2018/01/12	5	85.90	0	0.00	86.10	5	7,609	0.07%
2018/01/11	1.2	85.42	0	0.00	84.70	1.2	7,656	0.02%
2018/01/10	31	84.93	30	85.75	84.50	1	7,841	0.01%
2018/01/09	0	0.00	5	86.34	85.80	-5	7,898	-0.06%
2018/01/08	12	88.22	47	87.74	87.20	-35	7,993	-0.44%
2018/01/05	14.1	88.87	20	89.50	87.20	-5.9	7,976	-0.07%
2018/01/04	1	85.60	5	84.76	85.80	-4	7,890	-0.05%
2018/01/03	1	84.60	13	84.34	84.40	-12	7,991	-0.15%
2018/01/02	2	83.20	1.1	84.01	83.70	1	8,156	0.01%